Camellia (CAM) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Camellia

Date Open High Low Close* Volume
02/03/2022 6,400.00p 6,400.00p 6,275.00p 6,275.00p 3200
01/03/2022 6,400.00p 6,412.50p 6,315.00p 6,350.00p 151
28/02/2022 6,450.00p 6,450.00p 6,375.00p 6,375.00p 50
25/02/2022 6,450.00p 6,525.00p 6,450.00p 6,525.00p 203
24/02/2022 6,450.00p 6,515.00p 6,300.00p 6,350.00p 601
23/02/2022 6,450.00p 6,525.00p 6,450.00p 6,525.00p 210
22/02/2022 6,500.00p 6,550.00p 6,400.00p 6,475.00p 987
21/02/2022 6,650.00p 6,650.00p 6,450.00p 6,550.00p 1023
18/02/2022 6,750.00p 6,675.00p 6,675.00p 6,675.00p 0
17/02/2022 6,750.00p 6,697.50p 6,675.00p 6,675.00p 1
16/02/2022 6,750.00p 6,700.00p 6,700.00p 6,700.00p 0
15/02/2022 6,750.00p 6,750.00p 6,700.00p 6,700.00p 100
14/02/2022 6,750.00p 6,750.00p 6,607.50p 6,750.00p 382
11/02/2022 6,750.00p 6,750.00p 6,750.00p 6,750.00p 175
10/02/2022 6,850.00p 6,850.00p 6,728.24p 6,800.00p 150
09/02/2022 6,850.00p 6,850.00p 6,800.00p 6,800.00p 264
08/02/2022 6,750.00p 6,833.50p 6,700.00p 6,775.00p 1382
07/02/2022 6,800.00p 6,802.50p 6,752.50p 6,775.00p 134
04/02/2022 6,800.00p 6,850.00p 6,800.00p 6,825.00p 389
03/02/2022 6,750.00p 6,900.00p 6,746.78p 6,850.00p 560
02/02/2022 6,750.00p 6,875.00p 6,750.00p 6,875.00p 601
01/02/2022 6,850.00p 6,850.00p 6,755.00p 6,775.00p 916
31/01/2022 6,850.00p 6,900.00p 6,825.00p 6,825.00p 159
28/01/2022 6,850.00p 6,925.00p 6,900.00p 6,925.00p 80
27/01/2022 6,850.00p 6,875.00p 6,847.00p 6,875.00p 136
26/01/2022 6,850.00p 6,900.00p 6,847.50p 6,900.00p 488
25/01/2022 6,800.00p 6,825.00p 6,800.00p 6,825.00p 90
24/01/2022 6,850.00p 6,990.00p 6,750.00p 6,850.00p 661
21/01/2022 6,900.00p 6,900.00p 6,825.00p 6,825.00p 645
20/01/2022 6,850.00p 6,850.00p 6,812.00p 6,850.00p 25
19/01/2022 6,850.00p 6,900.00p 6,812.00p 6,900.00p 2894
18/01/2022 6,800.00p 6,900.00p 6,800.00p 6,850.00p 1604
17/01/2022 6,800.00p 6,885.00p 6,800.00p 6,850.00p 193
14/01/2022 6,900.00p 6,940.00p 6,850.00p 6,875.00p 1043
13/01/2022 6,800.00p 6,900.00p 6,800.00p 6,900.00p 684
12/01/2022 6,750.00p 6,785.00p 6,700.00p 6,750.00p 213
10/01/2022 6,800.00p 6,800.00p 6,750.00p 6,750.00p 209
07/01/2022 6,850.00p 6,850.00p 6,700.00p 6,800.00p 509
06/01/2022 6,900.00p 6,900.00p 6,716.82p 6,775.00p 247
05/01/2022 6,850.00p 6,852.50p 6,800.00p 6,850.00p 189
04/01/2022 6,800.00p 6,861.74p 6,800.00p 6,825.00p 208
03/01/2022 6,900.00p 6,825.00p 6,800.00p 6,800.00p 0
31/12/2021 6,900.00p 6,825.00p 6,800.00p 6,800.00p 0
30/12/2021 6,900.00p 6,900.00p 6,757.50p 6,825.00p 78
29/12/2021 6,900.00p 6,900.00p 6,800.00p 6,825.00p 377
28/12/2021 6,800.00p 6,885.00p 6,800.00p 6,850.00p 59
27/12/2021 6,800.00p 6,885.00p 6,800.00p 6,850.00p 59
24/12/2021 6,800.00p 6,885.00p 6,800.00p 6,850.00p 59
23/12/2021 6,850.00p 6,850.00p 6,834.25p 6,850.00p 469
22/12/2021 6,850.00p 7,000.00p 6,750.00p 6,825.00p 1440
21/12/2021 6,600.00p 6,650.00p 6,600.00p 6,600.00p 114
20/12/2021 6,600.00p 6,650.00p 6,500.00p 6,500.00p 1303
17/12/2021 6,700.00p 6,705.00p 6,500.00p 6,650.00p 506
16/12/2021 6,750.00p 6,756.67p 6,700.00p 6,750.00p 285
15/12/2021 6,700.00p 6,750.00p 6,720.00p 6,750.00p 109
14/12/2021 6,700.00p 6,750.00p 6,720.00p 6,750.00p 197
13/12/2021 6,700.00p 6,800.00p 6,775.00p 6,775.00p 102
10/12/2021 6,700.00p 6,750.00p 6,700.00p 6,750.00p 392
09/12/2021 6,550.00p 6,700.00p 6,625.00p 6,625.00p 100
08/12/2021 6,550.00p 6,700.00p 6,625.00p 6,625.00p 165
07/12/2021 6,550.00p 6,625.00p 6,550.00p 6,625.00p 50
06/12/2021 6,550.00p 6,690.00p 6,550.00p 6,600.00p 26
03/12/2021 6,600.00p 6,600.00p 6,600.00p 6,600.00p 50
02/12/2021 6,600.00p 6,700.00p 6,600.00p 6,600.00p 164
01/12/2021 6,500.00p 6,595.00p 6,550.00p 6,550.00p 3
30/11/2021 6,500.00p 6,595.00p 6,500.00p 6,550.00p 441
29/11/2021 6,550.00p 6,550.00p 6,550.00p 6,550.00p 400
26/11/2021 6,600.00p 6,640.00p 6,510.00p 6,550.00p 781
25/11/2021 6,600.00p 6,625.00p 6,600.00p 6,625.00p 1
24/11/2021 6,650.00p 6,695.00p 6,607.00p 6,625.00p 270
23/11/2021 6,600.00p 6,700.00p 6,600.00p 6,625.00p 644
22/11/2021 6,600.00p 6,695.00p 6,600.00p 6,650.00p 240
19/11/2021 6,650.00p 6,705.00p 6,600.00p 6,675.00p 655
18/11/2021 6,700.00p 6,700.00p 6,675.00p 6,675.00p 53
17/11/2021 6,500.00p 6,692.50p 6,500.00p 6,675.00p 535
16/11/2021 6,600.00p 6,650.00p 6,500.00p 6,650.00p 1113
15/11/2021 6,600.00p 6,625.00p 6,550.00p 6,625.00p 389
12/11/2021 6,850.00p 6,850.00p 6,600.86p 6,675.00p 363
11/11/2021 6,800.00p 6,850.00p 6,562.50p 6,725.00p 417
10/11/2021 6,600.00p 6,750.00p 6,600.00p 6,725.00p 409
09/11/2021 6,600.00p 6,750.00p 6,600.00p 6,650.00p 1479
08/11/2021 6,700.00p 6,700.00p 6,600.00p 6,675.00p 688
05/11/2021 6,650.00p 6,650.00p 6,575.00p 6,575.00p 143
04/11/2021 6,550.00p 6,750.00p 6,550.00p 6,650.00p 264
03/11/2021 6,700.00p 6,750.00p 6,550.00p 6,550.00p 453
02/11/2021 6,750.00p 6,750.00p 6,600.00p 6,700.00p 1535
01/11/2021 6,750.00p 6,692.50p 6,557.50p 6,650.00p 69
29/10/2021 6,750.00p 6,750.00p 6,675.00p 6,675.00p 70
28/10/2021 6,650.00p 6,725.00p 6,650.00p 6,725.00p 111
27/10/2021 6,800.00p 6,800.00p 6,650.00p 6,725.00p 385
26/10/2021 6,650.00p 6,795.00p 6,650.00p 6,725.00p 253
25/10/2021 6,850.00p 6,750.00p 6,750.00p 6,750.00p 0
22/10/2021 6,850.00p 6,850.00p 6,750.00p 6,750.00p 234
21/10/2021 6,650.00p 6,850.00p 6,650.00p 6,725.00p 359
20/10/2021 6,750.00p 6,788.97p 6,700.00p 6,700.00p 695
19/10/2021 6,600.00p 6,753.50p 6,600.00p 6,675.00p 744
18/10/2021 6,600.00p 6,750.00p 6,600.00p 6,700.00p 344
15/10/2021 6,800.00p 6,800.00p 6,567.50p 6,750.00p 1546
14/10/2021 6,750.00p 6,750.00p 6,564.00p 6,750.00p 2519
13/10/2021 6,750.00p 6,750.00p 6,550.00p 6,750.00p 253
12/10/2021 6,500.00p 6,750.00p 6,450.00p 6,675.00p 2921
11/10/2021 6,550.00p 6,589.50p 6,450.00p 6,550.00p 65
08/10/2021 6,550.00p 6,600.00p 6,500.00p 6,525.00p 376
07/10/2021 6,550.00p 6,700.00p 6,500.00p 6,500.00p 758
06/10/2021 6,500.00p 6,550.00p 6,550.00p 6,550.00p 0
05/10/2021 6,500.00p 6,550.00p 6,500.00p 6,550.00p 246
04/10/2021 6,550.00p 6,550.00p 6,400.00p 6,500.00p 806
01/10/2021 6,400.00p 6,475.00p 6,450.00p 6,475.00p 0
30/09/2021 6,400.00p 6,450.00p 6,325.00p 6,450.00p 0
29/09/2021 6,400.00p 6,400.00p 6,325.00p 6,325.00p 404
28/09/2021 6,400.00p 6,400.00p 6,350.00p 6,400.00p 0
27/09/2021 6,400.00p 6,400.00p 6,300.00p 6,350.00p 1713
24/09/2021 6,600.00p 6,600.00p 6,300.00p 6,350.00p 1384
23/09/2021 6,350.00p 6,700.00p 6,350.00p 6,425.00p 699
22/09/2021 6,300.00p 6,347.50p 6,300.00p 6,325.00p 725
21/09/2021 6,300.00p 6,395.00p 6,200.00p 6,250.00p 1671
20/09/2021 6,350.00p 6,350.00p 6,255.00p 6,300.00p 410
17/09/2021 6,250.00p 6,540.00p 6,300.00p 6,300.00p 130
16/09/2021 6,250.00p 6,350.00p 6,250.00p 6,300.00p 595
15/09/2021 6,350.00p 6,350.00p 6,250.00p 6,275.00p 4018
14/09/2021 6,450.00p 6,442.50p 6,350.00p 6,350.00p 50
13/09/2021 6,450.00p 6,730.00p 6,400.00p 6,400.00p 549
10/09/2021 6,400.00p 6,587.50p 6,300.00p 6,375.00p 1132
09/09/2021 6,400.00p 6,635.00p 6,365.00p 6,500.00p 16
08/09/2021 6,400.00p 6,632.50p 6,400.00p 6,475.00p 1265
07/09/2021 6,600.00p 6,600.00p 6,400.00p 6,525.00p 265
06/09/2021 6,600.00p 6,600.00p 6,410.00p 6,500.00p 267
03/09/2021 6,500.00p 6,600.00p 6,400.00p 6,400.00p 311
02/09/2021 6,300.00p 6,800.00p 6,300.00p 6,600.00p 1926
01/09/2021 6,700.00p 6,700.00p 6,500.00p 6,600.00p 388
31/08/2021 6,550.00p 6,650.00p 6,550.00p 6,600.00p 93
30/08/2021 6,700.00p 6,800.00p 6,550.00p 6,625.00p 597
27/08/2021 6,700.00p 6,800.00p 6,550.00p 6,625.00p 597
26/08/2021 6,600.00p 6,800.00p 6,600.00p 6,725.00p 38
25/08/2021 6,600.00p 6,800.00p 6,600.00p 6,650.00p 35
24/08/2021 6,600.00p 6,800.00p 6,550.00p 6,650.00p 691
23/08/2021 6,650.00p 6,800.00p 6,550.00p 6,550.00p 1208
20/08/2021 6,700.00p 6,700.00p 6,652.50p 6,700.00p 772
19/08/2021 6,700.00p 6,700.00p 6,600.00p 6,650.00p 428
18/08/2021 6,750.00p 6,775.00p 6,750.00p 6,775.00p 80
17/08/2021 6,750.00p 6,845.00p 6,750.00p 6,800.00p 837
16/08/2021 6,750.00p 6,850.00p 6,725.00p 6,725.00p 373
13/08/2021 6,850.00p 6,850.00p 6,621.01p 6,750.00p 156
12/08/2021 6,900.00p 6,886.88p 6,700.00p 6,750.00p 174
11/08/2021 6,900.00p 6,900.00p 6,700.00p 6,750.00p 1144
10/08/2021 6,750.00p 6,892.50p 6,750.00p 6,825.00p 261
09/08/2021 6,800.00p 6,900.00p 6,700.00p 6,800.00p 621
06/08/2021 6,800.00p 7,000.00p 6,700.00p 6,850.00p 839
05/08/2021 6,950.00p 7,000.00p 6,810.00p 6,900.00p 320
04/08/2021 6,850.00p 6,900.00p 6,750.00p 6,850.00p 632
03/08/2021 6,850.00p 7,000.00p 6,712.50p 6,850.00p 850
02/08/2021 6,800.00p 6,950.00p 6,807.50p 6,850.00p 97
30/07/2021 6,800.00p 6,800.00p 6,775.00p 6,775.00p 168
29/07/2021 6,700.00p 6,850.00p 6,650.00p 6,775.00p 118
28/07/2021 6,850.00p 6,800.00p 6,775.00p 6,775.00p 0
27/07/2021 6,850.00p 6,800.00p 6,800.00p 6,800.00p 0
26/07/2021 6,850.00p 6,800.00p 6,800.00p 6,800.00p 0
23/07/2021 6,850.00p 6,926.44p 6,612.50p 6,800.00p 400
22/07/2021 6,650.00p 6,854.36p 6,750.00p 6,750.00p 123
21/07/2021 6,650.00p 6,800.00p 6,775.00p 6,775.00p 0
20/07/2021 6,650.00p 6,800.00p 6,650.00p 6,800.00p 366
19/07/2021 6,650.00p 6,775.00p 6,650.00p 6,775.00p 121
16/07/2021 6,700.00p 6,700.00p 6,651.00p 6,700.00p 10
15/07/2021 6,700.00p 6,890.00p 6,650.00p 6,650.00p 765
14/07/2021 6,800.00p 6,810.00p 6,800.00p 6,800.00p 290
13/07/2021 6,900.00p 6,990.00p 6,810.00p 6,900.00p 118
12/07/2021 6,900.00p 6,900.00p 6,850.00p 6,850.00p 41
09/07/2021 6,800.00p 6,895.00p 6,800.00p 6,850.00p 55
08/07/2021 6,800.00p 6,987.50p 6,700.00p 6,750.00p 1429
07/07/2021 6,750.00p 6,990.00p 6,750.00p 6,900.00p 94
06/07/2021 7,000.00p 7,000.00p 6,875.00p 6,875.00p 205
05/07/2021 7,000.00p 7,000.00p 6,762.50p 6,875.00p 142
02/07/2021 6,850.00p 7,000.00p 6,825.00p 6,825.00p 60
01/07/2021 6,850.00p 6,850.00p 6,825.00p 6,825.00p 50
30/06/2021 6,750.00p 6,800.00p 6,700.00p 6,750.00p 616
29/06/2021 6,800.00p 6,800.00p 6,700.00p 6,750.00p 1525
28/06/2021 6,800.00p 6,900.00p 6,800.00p 6,900.00p 50
25/06/2021 6,900.00p 6,925.00p 6,850.00p 6,850.00p 0
24/06/2021 6,900.00p 6,990.00p 6,800.00p 6,925.00p 338
23/06/2021 6,900.00p 6,950.00p 6,850.00p 6,875.00p 710
22/06/2021 6,950.00p 7,000.00p 6,907.50p 7,000.00p 1640
21/06/2021 6,950.00p 7,100.00p 6,950.00p 7,025.00p 582
18/06/2021 6,950.00p 7,100.00p 6,950.00p 7,025.00p 456
17/06/2021 6,950.00p 6,975.00p 6,950.00p 6,975.00p 1963
16/06/2021 6,950.00p 7,025.00p 6,950.00p 7,025.00p 150
15/06/2021 6,950.00p 7,025.00p 6,900.00p 7,025.00p 405
14/06/2021 6,950.00p 7,048.95p 6,950.00p 7,025.00p 1921
11/06/2021 7,250.00p 7,125.00p 7,050.00p 7,050.00p 0
10/06/2021 7,250.00p 7,252.50p 6,950.00p 7,125.00p 228
09/06/2021 7,050.00p 7,098.00p 6,900.00p 7,050.00p 221
08/06/2021 7,200.00p 7,110.00p 7,050.00p 7,050.00p 136
07/06/2021 7,200.00p 7,347.00p 7,000.00p 7,000.00p 363
04/06/2021 6,950.00p 7,190.00p 6,862.50p 7,100.00p 873
03/06/2021 7,100.00p 7,100.00p 6,812.50p 7,000.00p 754
02/06/2021 7,200.00p 7,260.70p 7,100.00p 7,100.00p 200
01/06/2021 7,100.00p 7,198.50p 7,052.50p 7,125.00p 373
31/05/2021 7,050.00p 7,100.00p 7,050.00p 7,075.00p 234
28/05/2021 7,050.00p 7,100.00p 7,050.00p 7,075.00p 234
27/05/2021 7,100.00p 7,100.00p 7,075.00p 7,075.00p 50
26/05/2021 7,100.00p 7,100.00p 7,050.00p 7,075.00p 392

*Close Price adjusted for both dividends and splits