Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
11/08/2020 7,350.00p 7,275.00p 7,250.00p 7,275.00p 150
10/08/2020 7,350.00p 7,350.00p 7,054.00p 7,250.00p 27
07/08/2020 7,300.00p 7,300.00p 7,050.00p 7,275.00p 396
06/08/2020 7,400.00p 7,375.00p 7,375.00p 7,375.00p 0
05/08/2020 7,400.00p 7,400.00p 7,375.00p 7,375.00p 225
04/08/2020 7,450.00p 7,450.00p 7,350.00p 7,400.00p 34
03/08/2020 7,500.00p 7,450.00p 7,354.50p 7,400.00p 50
31/07/2020 7,500.00p 7,642.50p 7,500.00p 7,600.00p 26
30/07/2020 7,500.00p 7,575.00p 7,500.00p 7,575.00p 19
29/07/2020 7,500.00p 7,575.00p 7,500.00p 7,575.00p 18
28/07/2020 7,850.00p 7,850.00p 7,400.00p 7,600.00p 40
27/07/2020 7,400.00p 7,850.00p 7,400.00p 7,625.00p 61
24/07/2020 7,500.00p 7,625.00p 7,400.00p 7,625.00p 178
23/07/2020 7,500.00p 7,760.00p 7,500.00p 7,725.00p 185
22/07/2020 7,550.00p 7,880.00p 7,500.00p 7,725.00p 90
21/07/2020 7,725.00p 7,900.00p 7,550.00p 7,750.00p 75
20/07/2020 7,900.00p 7,900.00p 7,400.00p 7,725.00p 493
17/07/2020 8,000.00p 8,000.00p 7,950.00p 7,950.00p 60
16/07/2020 8,050.00p 8,200.00p 8,050.00p 8,200.00p 45
15/07/2020 8,300.00p 8,175.00p 8,175.00p 8,175.00p 0
14/07/2020 8,300.00p 8,350.00p 8,175.00p 8,175.00p 159
13/07/2020 8,300.00p 8,282.50p 8,100.00p 8,175.00p 136
10/07/2020 8,300.00p 8,550.00p 8,200.00p 8,200.00p 258
09/07/2020 8,150.00p 8,300.00p 8,150.00p 8,300.00p 210
08/07/2020 8,100.00p 8,150.00p 8,025.00p 8,025.00p 42
07/07/2020 7,850.00p 8,150.00p 8,050.00p 8,050.00p 42
06/07/2020 7,850.00p 8,098.00p 7,850.00p 8,025.00p 95
03/07/2020 7,250.00p 7,875.00p 7,675.00p 7,675.00p 0
02/07/2020 7,250.00p 7,875.00p 7,630.00p 7,875.00p 2
01/07/2020 7,250.00p 7,875.00p 7,230.80p 7,875.00p 456
30/06/2020 7,500.00p 7,600.00p 7,150.00p 7,375.00p 475
29/06/2020 7,450.00p 7,675.00p 7,450.00p 7,675.00p 2
26/06/2020 7,700.00p 7,700.00p 7,675.00p 7,675.00p 90
25/06/2020 7,800.00p 7,800.00p 7,625.00p 7,800.00p 0
24/06/2020 7,800.00p 7,800.00p 7,600.00p 7,625.00p 138
23/06/2020 7,750.00p 7,900.00p 7,600.00p 7,775.00p 229
22/06/2020 7,700.00p 7,850.00p 7,450.00p 7,850.00p 169
19/06/2020 7,900.00p 7,900.00p 7,700.00p 7,750.00p 306
18/06/2020 7,750.00p 7,825.00p 7,750.00p 7,825.00p 1
17/06/2020 7,750.00p 7,750.00p 7,750.00p 7,750.00p 2
16/06/2020 7,850.00p 7,875.00p 7,750.00p 7,875.00p 919
15/06/2020 7,900.00p 7,950.00p 7,800.00p 7,950.00p 123
12/06/2020 8,150.00p 7,825.00p 7,750.00p 7,825.00p 34
11/06/2020 8,150.00p 8,150.00p 7,750.00p 7,875.00p 368
10/06/2020 8,050.00p 8,150.00p 8,025.00p 8,025.00p 150
09/06/2020 7,950.00p 8,000.00p 7,950.00p 8,000.00p 2
08/06/2020 8,050.00p 8,050.00p 7,925.00p 7,925.00p 36
05/06/2020 7,800.00p 8,050.00p 7,800.00p 7,800.00p 35
04/06/2020 8,000.00p 8,000.00p 7,800.00p 7,950.00p 220
03/06/2020 8,100.00p 8,110.25p 7,850.00p 8,050.00p 508
02/06/2020 7,550.00p 7,950.00p 7,550.00p 7,875.00p 154
01/06/2020 7,450.00p 7,700.00p 7,450.00p 7,450.00p 23
29/05/2020 7,800.00p 7,800.00p 7,700.00p 7,700.00p 214
28/05/2020 7,650.00p 7,700.00p 7,500.00p 7,700.00p 430
27/05/2020 7,650.00p 7,650.00p 7,625.00p 7,625.00p 55
26/05/2020 7,700.00p 7,700.00p 7,550.00p 7,550.00p 106
25/05/2020 7,550.00p 7,675.00p 7,650.00p 7,675.00p 440
22/05/2020 7,550.00p 7,675.00p 7,650.00p 7,675.00p 440
21/05/2020 7,550.00p 7,700.00p 7,550.00p 7,650.00p 263
20/05/2020 7,600.00p 7,800.00p 7,550.00p 7,650.00p 861
19/05/2020 7,400.00p 7,500.00p 7,400.00p 7,500.00p 5
18/05/2020 7,450.00p 7,600.00p 7,525.00p 7,525.00p 0
15/05/2020 7,450.00p 7,600.00p 7,600.00p 7,600.00p 0
14/05/2020 7,450.00p 7,600.00p 7,400.00p 7,600.00p 70
13/05/2020 7,400.00p 7,400.00p 7,400.00p 7,400.00p 4
12/05/2020 7,200.00p 7,744.50p 7,200.00p 7,500.00p 30
11/05/2020 7,650.00p 7,750.00p 7,200.00p 7,500.00p 111
08/05/2020 7,550.00p 7,500.00p 7,300.00p 7,500.00p 70
07/05/2020 7,550.00p 7,500.00p 7,300.00p 7,500.00p 70
06/05/2020 7,550.00p 7,850.00p 7,300.00p 7,425.00p 209
05/05/2020 7,650.00p 7,900.00p 7,500.00p 7,700.00p 188
04/05/2020 7,600.00p 7,650.00p 7,500.00p 7,575.00p 1199
01/05/2020 8,050.00p 8,150.00p 7,800.00p 8,000.00p 51
30/04/2020 8,050.00p 8,150.00p 7,650.00p 7,900.00p 86
29/04/2020 8,050.00p 8,050.00p 7,400.00p 7,900.00p 117
28/04/2020 7,400.00p 8,000.00p 7,400.00p 7,725.00p 258
27/04/2020 7,950.00p 8,000.00p 7,950.00p 8,000.00p 162
24/04/2020 7,800.00p 8,050.00p 7,800.00p 7,825.00p 133
23/04/2020 7,450.00p 7,800.00p 7,399.00p 7,550.00p 213
22/04/2020 7,450.00p 7,725.00p 7,625.00p 7,625.00p 186
21/04/2020 7,450.00p 7,900.00p 7,725.00p 7,725.00p 35
20/04/2020 7,450.00p 7,900.00p 7,450.00p 7,675.00p 151
17/04/2020 7,650.00p 7,725.00p 7,600.00p 7,675.00p 690
16/04/2020 7,700.00p 7,775.00p 7,650.00p 7,775.00p 80
15/04/2020 7,600.00p 7,650.00p 7,600.00p 7,650.00p 184
14/04/2020 7,450.00p 7,900.00p 7,450.00p 7,675.00p 404
09/04/2020 6,800.00p 7,450.00p 6,800.00p 7,450.00p 801
08/04/2020 6,950.00p 7,050.00p 6,925.00p 6,925.00p 56
07/04/2020 6,950.00p 7,100.00p 6,700.00p 6,950.00p 410
06/04/2020 6,950.00p 7,150.00p 6,950.00p 7,075.00p 329
03/04/2020 6,750.00p 6,900.00p 6,875.00p 6,875.00p 150
02/04/2020 6,750.00p 6,875.00p 6,850.00p 6,850.00p 110
01/04/2020 6,750.00p 6,896.80p 6,750.00p 6,875.00p 416
31/03/2020 6,800.00p 6,875.00p 6,750.00p 6,875.00p 210
30/03/2020 6,800.00p 6,850.00p 6,600.00p 6,800.00p 392
27/03/2020 7,100.00p 7,225.00p 6,600.00p 7,225.00p 1101
26/03/2020 6,600.00p 7,450.00p 6,600.00p 7,150.00p 264
25/03/2020 7,000.00p 7,200.00p 6,650.00p 6,900.00p 1918
24/03/2020 6,650.00p 7,000.00p 6,650.00p 6,800.00p 1181
23/03/2020 6,400.00p 7,000.00p 6,400.00p 6,650.00p 290
20/03/2020 6,800.00p 7,450.00p 6,400.00p 6,450.00p 422
19/03/2020 6,500.00p 6,750.00p 6,500.00p 6,750.00p 185
18/03/2020 6,500.00p 6,700.00p 6,300.00p 6,500.00p 471
17/03/2020 6,900.00p 6,900.00p 6,250.00p 6,750.00p 695
16/03/2020 7,300.00p 7,550.00p 6,800.00p 6,800.00p 411
13/03/2020 7,700.00p 7,700.00p 7,250.00p 7,525.00p 285
12/03/2020 7,550.00p 7,550.00p 7,200.00p 7,450.00p 538
11/03/2020 7,850.00p 7,850.00p 7,500.00p 7,700.00p 596
10/03/2020 7,700.00p 7,725.00p 7,550.00p 7,725.00p 80
09/03/2020 7,550.00p 7,850.00p 7,550.00p 7,700.00p 369
06/03/2020 8,050.00p 8,050.00p 7,600.00p 7,900.00p 766
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

*Close Price adjusted for both dividends and splits