Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
23/05/2019 10,000.00p 10,550.00p 9,901.00p 10,550.00p 881
22/05/2019 10,300.00p 10,400.00p 10,000.00p 10,400.00p 178
21/05/2019 10,500.00p 10,600.00p 10,000.00p 10,250.00p 133
20/05/2019 10,100.00p 10,400.00p 10,100.00p 10,400.00p 245
17/05/2019 10,300.00p 10,300.00p 10,100.00p 10,100.00p 20
16/05/2019 10,300.00p 10,300.00p 9,600.00p 10,050.00p 1022
15/05/2019 10,500.00p 10,500.00p 10,200.00p 10,500.00p 557
14/05/2019 10,500.00p 10,700.00p 10,400.00p 10,550.00p 190
13/05/2019 10,500.00p 10,800.00p 10,400.00p 10,800.00p 95
10/05/2019 10,700.00p 10,850.00p 10,600.00p 10,850.00p 0
09/05/2019 10,700.00p 10,800.00p 10,400.00p 10,600.00p 358
08/05/2019 10,800.00p 10,800.00p 10,750.00p 10,750.00p 117
07/05/2019 10,800.00p 11,100.00p 10,500.00p 10,850.00p 660
03/05/2019 10,504.00p 10,700.00p 10,400.00p 10,550.00p 84
02/05/2019 10,800.00p 10,800.00p 10,600.00p 10,650.00p 386
01/05/2019 10,800.00p 11,000.00p 10,700.00p 11,000.00p 350
30/04/2019 11,000.00p 11,000.00p 10,850.00p 10,850.00p 472
29/04/2019 10,700.00p 11,000.00p 10,700.00p 10,950.00p 405
26/04/2019 10,700.00p 10,750.00p 10,700.00p 10,750.00p 55
25/04/2019 10,898.00p 10,898.00p 10,800.00p 10,800.00p 1
24/04/2019 10,800.00p 10,900.00p 10,800.00p 10,800.00p 566
23/04/2019 11,000.00p 11,105.32p 10,800.00p 10,850.00p 331
18/04/2019 10,800.00p 11,000.00p 10,700.00p 10,950.00p 666
17/04/2019 10,900.00p 10,925.00p 10,700.00p 10,700.00p 1400
16/04/2019 11,000.00p 11,000.00p 10,800.00p 10,800.00p 100
15/04/2019 10,603.00p 10,603.00p 10,600.00p 10,600.00p 2
12/04/2019 10,800.00p 11,000.00p 10,800.00p 10,800.00p 128
11/04/2019 10,500.00p 10,900.00p 10,400.00p 10,600.00p 490
10/04/2019 10,800.00p 10,800.00p 10,650.00p 10,650.00p 99
09/04/2019 10,800.00p 10,800.00p 10,650.00p 10,650.00p 15
08/04/2019 10,400.00p 10,895.00p 10,100.00p 10,500.00p 377
05/04/2019 10,893.00p 10,900.00p 10,500.00p 10,500.00p 233
04/04/2019 10,700.00p 10,700.00p 10,150.00p 10,500.00p 285
03/04/2019 10,600.00p 10,600.00p 10,500.00p 10,500.00p 25
02/04/2019 10,400.00p 10,400.00p 10,300.00p 10,400.00p 0
01/04/2019 10,400.00p 10,497.00p 10,100.00p 10,300.00p 2509
29/03/2019 11,000.00p 11,000.00p 10,575.00p 10,575.00p 463
28/03/2019 11,146.50p 11,146.50p 10,875.00p 10,875.00p 1
27/03/2019 10,800.00p 10,900.00p 10,800.00p 10,900.00p 1
26/03/2019 11,100.00p 11,150.00p 10,850.00p 10,850.00p 528
25/03/2019 11,200.00p 11,300.00p 10,800.00p 10,850.00p 500
22/03/2019 10,800.00p 11,300.00p 10,751.50p 11,050.00p 429
21/03/2019 10,700.00p 10,825.00p 10,700.00p 10,825.00p 322
20/03/2019 10,550.00p 10,800.00p 10,800.00p 10,800.00p 0
19/03/2019 10,550.00p 11,300.00p 10,550.00p 10,800.00p 471
18/03/2019 11,100.00p 11,100.00p 10,550.00p 10,750.00p 141
15/03/2019 11,490.50p 11,490.50p 11,075.00p 11,075.00p 5
14/03/2019 10,950.00p 11,500.00p 10,400.00p 11,025.00p 156
13/03/2019 10,800.00p 10,850.00p 10,700.00p 10,700.00p 45
12/03/2019 10,850.00p 11,125.00p 10,850.00p 11,125.00p 30
11/03/2019 10,850.00p 11,150.00p 11,100.00p 11,100.00p 0
08/03/2019 10,850.00p 11,150.00p 10,850.00p 11,150.00p 64
07/03/2019 11,000.00p 11,125.00p 11,000.00p 11,125.00p 60
06/03/2019 11,350.00p 11,275.00p 11,225.00p 11,275.00p 0
05/03/2019 11,350.00p 11,450.00p 10,750.00p 11,225.00p 524
04/03/2019 11,150.00p 11,350.00p 11,150.00p 11,350.00p 317
01/03/2019 11,300.00p 11,350.00p 11,000.00p 11,025.00p 163
28/02/2019 11,000.00p 11,450.00p 11,000.00p 11,100.00p 30
27/02/2019 11,000.00p 11,225.00p 11,100.00p 11,100.00p 0
26/02/2019 11,000.00p 11,400.00p 10,950.00p 11,225.00p 189
25/02/2019 11,050.00p 11,050.00p 10,825.00p 10,825.00p 120
22/02/2019 10,950.00p 11,175.00p 10,750.00p 11,175.00p 378
21/02/2019 10,900.00p 11,150.00p 10,850.00p 11,150.00p 60
20/02/2019 10,750.00p 11,550.00p 10,700.00p 11,250.00p 336
19/02/2019 11,150.00p 11,150.00p 11,100.00p 11,100.00p 90
18/02/2019 11,500.00p 11,750.00p 10,150.00p 11,150.00p 792
15/02/2019 11,700.00p 11,700.00p 11,050.00p 11,600.00p 347
14/02/2019 11,600.00p 11,750.00p 11,600.00p 11,750.00p 151
13/02/2019 11,150.00p 11,700.00p 11,100.00p 11,450.00p 592
12/02/2019 11,250.00p 11,350.00p 11,300.00p 11,350.00p 0
11/02/2019 11,250.00p 11,349.00p 11,250.00p 11,300.00p 42
08/02/2019 11,200.00p 11,550.00p 11,200.00p 11,475.00p 551
07/02/2019 11,150.00p 11,300.00p 11,100.00p 11,225.00p 480
06/02/2019 12,000.00p 12,000.00p 11,375.00p 11,375.00p 549
05/02/2019 11,100.00p 11,450.00p 11,100.00p 11,325.00p 310
04/02/2019 10,850.00p 11,000.00p 10,950.00p 11,000.00p 0
01/02/2019 10,850.00p 10,975.00p 10,950.00p 10,950.00p 0
31/01/2019 10,850.00p 10,975.00p 10,850.00p 10,975.00p 31
30/01/2019 10,800.00p 10,925.00p 10,800.00p 10,925.00p 420
29/01/2019 10,800.00p 10,950.00p 10,800.00p 10,950.00p 67
28/01/2019 10,850.00p 11,118.92p 10,850.00p 10,975.00p 118
25/01/2019 10,800.00p 10,925.00p 10,800.00p 10,925.00p 221
24/01/2019 10,800.00p 10,875.00p 10,800.00p 10,875.00p 45
23/01/2019 10,950.00p 10,950.00p 10,875.00p 10,875.00p 25
22/01/2019 10,750.00p 10,925.00p 10,750.00p 10,925.00p 12
21/01/2019 10,650.00p 11,000.00p 10,650.00p 10,850.00p 139
18/01/2019 10,370.00p 10,875.00p 10,370.00p 10,875.00p 208
17/01/2019 10,700.00p 10,700.00p 10,500.00p 10,500.00p 101
16/01/2019 10,650.00p 10,725.00p 10,500.00p 10,725.00p 71

*Close Price adjusted for both dividends and splits