Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
05/03/2020 8,050.00p 8,238.00p 8,050.00p 8,150.00p 268
04/03/2020 8,200.00p 8,250.00p 8,150.00p 8,150.00p 0
03/03/2020 8,200.00p 8,550.00p 8,050.00p 8,250.00p 205
02/03/2020 8,050.00p 8,325.00p 8,050.00p 8,325.00p 41
28/02/2020 8,150.00p 8,325.00p 8,100.00p 8,325.00p 2056
27/02/2020 8,400.00p 8,400.00p 8,024.00p 8,300.00p 259
26/02/2020 8,700.00p 8,700.00p 8,373.67p 8,600.00p 185
25/02/2020 8,600.00p 8,650.00p 8,400.00p 8,450.00p 197
24/02/2020 8,650.00p 8,650.00p 8,400.00p 8,500.00p 706
21/02/2020 8,750.00p 8,800.00p 8,550.00p 8,650.00p 383
20/02/2020 8,500.00p 8,700.00p 8,400.00p 8,700.00p 141
19/02/2020 8,650.00p 8,650.00p 8,500.00p 8,650.00p 120
18/02/2020 8,700.00p 8,700.00p 8,500.00p 8,650.00p 60
17/02/2020 8,600.00p 8,650.00p 8,500.00p 8,650.00p 129
14/02/2020 8,500.00p 9,000.00p 8,700.00p 8,700.00p 10
13/02/2020 8,500.00p 8,750.00p 8,450.00p 8,725.00p 387
12/02/2020 8,450.00p 8,550.00p 8,418.00p 8,550.00p 104
11/02/2020 8,450.00p 8,550.00p 8,450.00p 8,550.00p 215
10/02/2020 8,450.00p 8,700.00p 8,450.00p 8,525.00p 130
07/02/2020 8,450.00p 8,550.00p 8,418.00p 8,550.00p 235
06/02/2020 8,400.00p 8,550.00p 8,400.00p 8,550.00p 172
05/02/2020 8,400.00p 8,475.00p 8,371.00p 8,475.00p 1
04/02/2020 8,400.00p 8,525.00p 8,375.00p 8,525.00p 4000
03/02/2020 8,400.00p 8,400.00p 8,353.00p 8,375.00p 165
31/01/2020 8,400.00p 8,550.00p 8,350.00p 8,550.00p 270
30/01/2020 8,400.00p 8,450.00p 8,362.00p 8,450.00p 511
29/01/2020 8,500.00p 8,400.00p 8,356.00p 8,400.00p 2
28/01/2020 8,500.00p 8,500.00p 8,312.00p 8,450.00p 225
27/01/2020 8,300.00p 8,629.00p 8,300.00p 8,500.00p 8
24/01/2020 8,600.00p 8,700.00p 8,300.00p 8,500.00p 168
23/01/2020 8,650.00p 8,700.00p 8,250.00p 8,700.00p 1131
22/01/2020 8,450.00p 8,450.00p 8,350.00p 8,350.00p 390
21/01/2020 8,650.00p 8,679.00p 8,350.00p 8,550.00p 1126
20/01/2020 8,700.00p 8,800.00p 8,700.00p 8,800.00p 30
17/01/2020 8,400.00p 8,575.00p 8,350.00p 8,575.00p 170
16/01/2020 8,700.00p 8,700.00p 8,350.00p 8,600.00p 726
15/01/2020 8,700.00p 8,700.00p 8,400.00p 8,550.00p 21
14/01/2020 8,450.00p 8,696.50p 8,350.00p 8,525.00p 617
13/01/2020 8,600.00p 8,700.00p 8,500.00p 8,700.00p 230
10/01/2020 8,700.00p 8,750.00p 8,350.00p 8,750.00p 458
09/01/2020 8,800.00p 8,800.00p 8,400.00p 8,475.00p 1425
08/01/2020 8,500.00p 9,000.00p 8,400.00p 8,575.00p 2790
07/01/2020 8,650.00p 8,800.49p 8,550.00p 8,775.00p 483
06/01/2020 8,700.00p 8,725.00p 8,600.00p 8,725.00p 653
03/01/2020 8,900.00p 8,950.00p 8,600.00p 8,750.00p 574
02/01/2020 8,800.00p 8,800.00p 8,700.00p 8,775.00p 423
31/12/2019 8,800.00p 8,800.00p 8,750.00p 8,750.00p 0
30/12/2019 8,800.00p 8,800.00p 8,800.00p 8,800.00p 30
27/12/2019 8,700.00p 8,900.00p 8,600.00p 8,850.00p 375
24/12/2019 8,800.00p 8,800.00p 8,600.00p 8,675.00p 456
23/12/2019 8,750.00p 8,750.00p 8,600.00p 8,725.00p 402
20/12/2019 8,800.00p 8,950.00p 8,790.00p 8,950.00p 290
19/12/2019 8,700.00p 8,700.00p 8,675.00p 8,675.00p 157
18/12/2019 8,700.00p 8,800.00p 8,600.00p 8,750.00p 517
17/12/2019 8,800.00p 8,800.00p 8,700.00p 8,725.00p 134
16/12/2019 9,150.00p 9,200.00p 8,800.00p 8,975.00p 938
13/12/2019 9,000.00p 9,000.00p 8,900.00p 8,950.00p 1515
12/12/2019 8,900.00p 9,025.00p 8,850.00p 9,025.00p 300
11/12/2019 9,000.00p 9,000.00p 8,850.00p 8,950.00p 172
10/12/2019 9,100.00p 9,200.00p 9,050.00p 9,050.00p 1218
09/12/2019 9,050.00p 9,200.00p 8,900.00p 9,200.00p 54
06/12/2019 9,000.00p 9,000.00p 8,850.00p 8,900.00p 185
05/12/2019 9,100.00p 9,300.00p 9,100.00p 9,250.00p 977
04/12/2019 9,000.00p 9,025.00p 8,851.50p 9,025.00p 149
03/12/2019 8,800.00p 8,900.00p 8,750.00p 8,900.00p 148
02/12/2019 9,100.00p 9,300.00p 8,900.00p 9,100.00p 354
29/11/2019 8,900.00p 8,950.00p 8,900.00p 8,950.00p 901
28/11/2019 8,900.00p 8,900.00p 8,825.00p 8,825.00p 106
27/11/2019 8,750.00p 8,813.36p 8,725.00p 8,725.00p 140
26/11/2019 8,650.00p 8,800.00p 8,650.00p 8,800.00p 165
25/11/2019 8,850.00p 8,700.00p 8,650.00p 8,700.00p 133
22/11/2019 8,850.00p 8,900.00p 8,600.00p 8,600.00p 370
21/11/2019 8,850.00p 8,850.00p 8,500.00p 8,750.00p 173
20/11/2019 8,750.00p 8,750.00p 8,500.00p 8,650.00p 1365
19/11/2019 9,100.00p 9,100.00p 8,600.00p 8,750.00p 1538
18/11/2019 9,300.00p 9,300.00p 8,900.00p 9,200.00p 503
15/11/2019 9,300.00p 9,300.00p 9,000.00p 9,100.00p 194
14/11/2019 9,450.00p 9,450.00p 9,200.00p 9,450.00p 529
13/11/2019 9,300.00p 9,498.00p 9,300.00p 9,375.00p 242
12/11/2019 9,500.00p 9,900.00p 9,300.00p 9,500.00p 475
11/11/2019 9,300.00p 9,375.00p 9,300.00p 9,375.00p 21
08/11/2019 9,500.00p 9,500.00p 9,250.00p 9,250.00p 113
07/11/2019 9,350.00p 9,425.00p 9,350.00p 9,350.00p 0
06/11/2019 9,350.00p 9,500.00p 9,350.00p 9,425.00p 98
05/11/2019 9,300.00p 9,375.00p 9,300.00p 9,375.00p 364
04/11/2019 9,299.00p 9,299.00p 9,250.00p 9,250.00p 1
01/11/2019 9,300.00p 9,300.00p 9,250.00p 9,250.00p 60
31/10/2019 9,200.00p 9,300.00p 9,150.00p 9,150.00p 267
30/10/2019 9,200.00p 9,300.00p 9,050.00p 9,250.00p 284
29/10/2019 9,350.00p 9,500.00p 9,350.00p 9,450.00p 156
28/10/2019 9,050.00p 9,200.00p 9,050.00p 9,150.00p 175
25/10/2019 9,100.00p 9,200.00p 9,000.00p 9,100.00p 165
24/10/2019 9,200.00p 9,200.00p 9,150.00p 9,150.00p 120
23/10/2019 9,100.00p 9,200.00p 9,000.00p 9,150.00p 296
22/10/2019 9,300.00p 9,301.00p 8,900.00p 9,100.00p 992
21/10/2019 9,400.00p 9,400.00p 9,350.00p 9,350.00p 207
18/10/2019 9,250.00p 9,325.00p 9,250.00p 9,325.00p 94
17/10/2019 9,300.00p 9,398.50p 9,300.00p 9,325.00p 277
16/10/2019 9,300.00p 9,300.00p 9,300.00p 9,300.00p 1104
15/10/2019 9,400.00p 9,400.00p 9,275.00p 9,275.00p 258
14/10/2019 9,350.00p 9,350.00p 9,300.00p 9,325.00p 378
11/10/2019 9,350.00p 9,350.00p 9,250.00p 9,275.00p 557
10/10/2019 9,500.00p 9,500.00p 9,400.00p 9,400.00p 71
09/10/2019 9,600.00p 9,600.00p 9,550.00p 9,550.00p 90
08/10/2019 9,700.00p 9,700.00p 9,550.00p 9,550.00p 415
07/10/2019 9,650.00p 9,700.00p 9,600.00p 9,600.00p 21
04/10/2019 9,700.00p 9,800.00p 9,500.00p 9,600.00p 130
03/10/2019 9,600.00p 9,600.00p 9,384.00p 9,600.00p 165
02/10/2019 9,450.00p 9,650.00p 9,450.00p 9,525.00p 285
01/10/2019 9,550.00p 9,600.00p 9,500.00p 9,575.00p 519
30/09/2019 9,450.00p 9,525.00p 9,300.00p 9,525.00p 273
27/09/2019 9,550.00p 9,550.00p 9,500.00p 9,500.00p 18
26/09/2019 9,550.00p 9,700.00p 9,550.00p 9,625.00p 127
25/09/2019 9,650.00p 9,650.00p 9,300.00p 9,575.00p 111
24/09/2019 9,800.00p 9,800.00p 9,550.00p 9,550.00p 315
23/09/2019 9,800.00p 9,800.00p 9,600.00p 9,700.00p 211
20/09/2019 9,500.00p 9,700.00p 9,700.00p 9,700.00p 400
19/09/2019 9,500.00p 9,700.00p 9,500.00p 9,700.00p 55
18/09/2019 9,600.00p 9,700.00p 9,600.00p 9,700.00p 377
17/09/2019 9,600.00p 9,700.00p 9,600.00p 9,650.00p 131
16/09/2019 9,600.00p 9,600.00p 9,550.00p 9,550.00p 107
13/09/2019 9,500.00p 9,600.00p 9,500.00p 9,575.00p 1132
12/09/2019 9,500.00p 9,500.00p 9,350.00p 9,500.00p 221
11/09/2019 9,350.00p 9,600.00p 9,350.00p 9,550.00p 235
10/09/2019 9,500.00p 9,500.00p 9,425.00p 9,425.00p 13
09/09/2019 9,250.00p 9,400.00p 9,400.00p 9,400.00p 0
06/09/2019 9,250.00p 9,400.00p 9,250.00p 9,400.00p 38
05/09/2019 9,500.00p 9,500.00p 9,200.00p 9,350.00p 490
04/09/2019 9,700.00p 9,700.00p 9,500.00p 9,500.00p 85
03/09/2019 9,400.00p 9,697.50p 9,399.00p 9,550.00p 376
02/09/2019 9,700.00p 9,750.00p 9,250.00p 9,350.00p 458
30/08/2019 9,750.00p 9,750.00p 9,725.00p 9,725.00p 18
29/08/2019 9,800.00p 9,800.00p 9,600.00p 9,625.00p 1269
28/08/2019 9,800.00p 9,800.00p 9,800.00p 9,800.00p 392
27/08/2019 9,850.00p 9,925.00p 9,850.00p 9,925.00p 37
23/08/2019 9,800.00p 10,000.00p 9,800.00p 9,875.00p 365
22/08/2019 9,850.00p 9,850.00p 9,825.00p 9,825.00p 481
21/08/2019 9,800.00p 9,800.00p 9,750.00p 9,750.00p 65
20/08/2019 10,000.00p 10,000.00p 9,800.00p 9,900.00p 175
19/08/2019 9,900.00p 9,900.00p 9,900.00p 9,900.00p 35
16/08/2019 9,800.00p 10,100.00p 9,800.00p 10,100.00p 356
15/08/2019 9,800.00p 9,998.00p 9,700.00p 9,800.00p 991
14/08/2019 10,000.00p 10,100.00p 10,000.00p 10,100.00p 131
13/08/2019 10,300.00p 10,300.00p 9,800.00p 10,000.00p 222
12/08/2019 10,200.00p 10,250.00p 10,005.00p 10,250.00p 91
09/08/2019 10,000.00p 10,250.00p 9,800.00p 10,250.00p 157
08/08/2019 10,400.00p 10,400.00p 10,025.00p 10,025.00p 864
07/08/2019 10,500.00p 10,500.00p 10,100.00p 10,100.00p 3626
06/08/2019 10,500.00p 10,597.00p 10,300.00p 10,350.00p 536
05/08/2019 10,600.00p 10,600.00p 10,500.00p 10,550.00p 387
02/08/2019 10,798.00p 10,798.00p 10,650.00p 10,650.00p 9
01/08/2019 10,600.00p 10,900.00p 10,505.00p 10,700.00p 1218
31/07/2019 10,303.00p 10,450.00p 10,303.00p 10,450.00p 3
30/07/2019 10,500.00p 10,500.00p 10,400.00p 10,400.00p 41
29/07/2019 10,500.00p 10,600.00p 10,500.00p 10,550.00p 217
26/07/2019 10,300.00p 10,700.00p 10,247.31p 10,450.00p 252
25/07/2019 10,300.00p 10,350.00p 10,200.00p 10,350.00p 69
24/07/2019 10,400.00p 10,500.00p 10,200.00p 10,300.00p 466
23/07/2019 10,500.00p 10,500.00p 10,400.00p 10,450.00p 444
22/07/2019 10,500.00p 10,797.00p 10,500.00p 10,650.00p 25
19/07/2019 10,500.00p 10,700.00p 10,500.00p 10,700.00p 55
18/07/2019 10,600.00p 10,797.00p 10,600.00p 10,700.00p 194
17/07/2019 10,600.00p 10,800.00p 10,600.00p 10,650.00p 55
16/07/2019 10,599.00p 10,599.00p 10,501.00p 10,550.00p 5
15/07/2019 10,500.00p 10,600.00p 10,300.00p 10,550.00p 286
12/07/2019 10,500.00p 10,550.00p 10,500.00p 10,550.00p 54
11/07/2019 10,600.00p 10,750.00p 10,600.00p 10,750.00p 55
10/07/2019 10,800.00p 10,850.00p 10,750.00p 10,750.00p 0
09/07/2019 10,800.00p 10,850.00p 10,700.00p 10,850.00p 2470
08/07/2019 11,100.00p 11,100.00p 10,700.00p 10,800.00p 980
05/07/2019 10,400.00p 10,900.00p 10,400.00p 10,900.00p 35
04/07/2019 11,100.00p 11,100.00p 10,750.00p 10,750.00p 45
03/07/2019 10,200.00p 10,600.00p 10,200.00p 10,600.00p 390
02/07/2019 10,300.00p 10,397.00p 10,200.00p 10,200.00p 32
01/07/2019 10,400.00p 10,496.00p 10,250.00p 10,250.00p 27
28/06/2019 10,500.00p 10,500.00p 10,300.00p 10,300.00p 45
27/06/2019 10,500.00p 10,500.00p 10,100.00p 10,350.00p 577
26/06/2019 10,600.00p 10,600.00p 10,450.00p 10,450.00p 20
25/06/2019 10,200.00p 10,650.00p 10,100.00p 10,650.00p 115
24/06/2019 10,000.00p 10,496.00p 10,000.00p 10,300.00p 111
21/06/2019 10,100.00p 10,300.00p 10,100.00p 10,300.00p 136
20/06/2019 10,900.00p 10,900.00p 10,400.00p 10,400.00p 1591
19/06/2019 10,500.00p 11,000.00p 10,500.00p 10,900.00p 1648
18/06/2019 10,100.00p 10,400.00p 10,100.00p 10,400.00p 322
17/06/2019 10,300.00p 11,191.00p 10,300.00p 10,300.00p 129
14/06/2019 10,300.00p 10,800.00p 10,300.00p 10,800.00p 10
13/06/2019 10,500.00p 10,650.00p 10,600.00p 10,600.00p 0
12/06/2019 10,500.00p 10,650.00p 10,480.00p 10,650.00p 356
11/06/2019 10,900.00p 10,900.00p 10,300.00p 10,550.00p 175
10/06/2019 11,000.00p 10,650.00p 10,600.00p 10,650.00p 0
07/06/2019 11,000.00p 11,000.00p 10,600.00p 10,600.00p 402
06/06/2019 10,200.00p 10,700.00p 10,200.00p 10,600.00p 469
05/06/2019 10,500.00p 10,501.00p 10,450.00p 10,450.00p 156
04/06/2019 10,310.00p 10,550.00p 10,310.00p 10,550.00p 46
03/06/2019 10,400.00p 10,598.00p 10,300.00p 10,450.00p 337
31/05/2019 10,700.00p 10,700.00p 10,550.00p 10,550.00p 162
30/05/2019 10,600.00p 10,900.00p 10,600.00p 10,650.00p 122
29/05/2019 10,600.00p 10,900.00p 10,600.00p 10,600.00p 1156
28/05/2019 10,300.00p 10,650.00p 10,300.00p 10,650.00p 809
24/05/2019 10,000.00p 10,300.00p 10,000.00p 10,200.00p 234

*Close Price adjusted for both dividends and splits