Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
15/01/2019 10,600.00p 10,675.00p 10,600.00p 10,675.00p 50
14/01/2019 10,550.00p 10,800.00p 10,550.00p 10,800.00p 1254
11/01/2019 10,500.00p 10,600.00p 10,375.00p 10,475.00p 292
10/01/2019 10,400.00p 10,475.00p 10,400.00p 10,475.00p 180
09/01/2019 10,550.00p 10,550.00p 10,450.00p 10,450.00p 122
08/01/2019 10,600.00p 10,600.00p 10,425.00p 10,425.00p 737
07/01/2019 10,715.00p 10,900.00p 10,850.00p 10,850.00p 0
04/01/2019 10,715.00p 10,900.00p 10,715.00p 10,900.00p 1
03/01/2019 10,550.00p 11,350.00p 10,550.00p 10,900.00p 102
02/01/2019 10,650.00p 10,825.00p 10,600.00p 10,825.00p 135
31/12/2018 10,700.00p 10,800.00p 10,600.00p 10,600.00p 36
28/12/2018 10,200.00p 10,500.00p 10,200.00p 10,500.00p 403
27/12/2018 10,150.00p 10,475.00p 10,150.00p 10,475.00p 337
24/12/2018 10,250.00p 10,250.00p 10,175.00p 10,175.00p 100
21/12/2018 10,350.00p 10,350.00p 10,200.00p 10,350.00p 767
20/12/2018 10,400.00p 10,575.00p 10,525.00p 10,525.00p 580
19/12/2018 10,400.00p 10,575.00p 10,400.00p 10,575.00p 18
18/12/2018 10,350.00p 10,600.00p 10,350.00p 10,450.00p 227
17/12/2018 10,050.00p 10,825.00p 10,050.00p 10,825.00p 127
14/12/2018 10,100.00p 10,905.00p 10,100.00p 10,300.00p 55
13/12/2018 10,950.00p 10,950.00p 10,325.00p 10,325.00p 292
12/12/2018 10,700.00p 10,700.00p 10,650.00p 10,650.00p 3622
11/12/2018 10,700.00p 10,800.00p 10,700.00p 10,775.00p 176
10/12/2018 10,600.00p 10,600.00p 10,450.00p 10,600.00p 392
07/12/2018 11,000.00p 11,000.00p 10,700.00p 10,700.00p 80
06/12/2018 10,850.00p 11,240.00p 10,800.00p 11,050.00p 147
05/12/2018 10,750.00p 11,050.00p 10,750.00p 11,050.00p 766
04/12/2018 11,000.00p 11,310.00p 10,850.00p 11,000.00p 6303
03/12/2018 10,800.00p 10,950.00p 10,620.00p 10,700.00p 1230
30/11/2018 10,750.00p 10,750.00p 10,675.00p 10,675.00p 400
29/11/2018 10,750.00p 10,797.50p 10,675.00p 10,675.00p 626
28/11/2018 10,750.00p 10,775.00p 10,750.00p 10,775.00p 720
27/11/2018 10,750.00p 10,750.00p 10,675.00p 10,675.00p 1234
26/11/2018 10,900.00p 10,950.00p 10,619.49p 10,800.00p 909
23/11/2018 10,900.00p 10,950.00p 10,900.00p 10,950.00p 35
22/11/2018 10,750.00p 10,950.00p 10,630.00p 10,950.00p 583
21/11/2018 10,800.00p 10,950.00p 10,650.00p 10,675.00p 670
20/11/2018 10,800.00p 10,675.00p 10,650.00p 10,675.00p 0
19/11/2018 10,800.00p 10,800.00p 10,650.00p 10,650.00p 1428
16/11/2018 10,750.00p 10,850.00p 10,750.00p 10,850.00p 1110
15/11/2018 10,750.00p 10,750.00p 10,530.00p 10,700.00p 582
14/11/2018 10,750.00p 10,900.00p 10,625.00p 10,625.00p 440
13/11/2018 10,750.00p 10,750.00p 10,625.00p 10,650.00p 455
12/11/2018 10,800.00p 10,800.00p 10,700.00p 10,700.00p 80
09/11/2018 10,750.00p 10,750.00p 10,700.00p 10,700.00p 23
08/11/2018 10,750.00p 10,950.00p 10,700.00p 10,700.00p 550
07/11/2018 10,700.00p 10,750.00p 10,625.00p 10,625.00p 97
06/11/2018 10,600.00p 10,600.00p 10,550.00p 10,550.00p 90
05/11/2018 10,700.00p 10,850.00p 10,700.00p 10,750.00p 173
02/11/2018 10,500.00p 10,950.00p 10,357.50p 10,950.00p 516
01/11/2018 10,350.00p 10,425.00p 10,300.00p 10,425.00p 220
31/10/2018 10,200.00p 10,200.00p 10,150.00p 10,150.00p 304
30/10/2018 10,000.00p 10,125.00p 9,800.00p 10,125.00p 292
29/10/2018 10,000.00p 10,350.00p 9,990.00p 10,100.00p 627
26/10/2018 10,150.00p 10,150.00p 10,000.00p 10,050.00p 435
25/10/2018 9,640.00p 10,150.00p 9,620.00p 10,150.00p 321
24/10/2018 9,800.00p 9,967.00p 9,640.00p 9,750.00p 283
23/10/2018 9,500.00p 9,800.00p 9,480.00p 9,770.00p 433
22/10/2018 9,220.00p 9,486.00p 9,200.00p 9,340.00p 141
19/10/2018 9,440.00p 9,550.00p 9,440.00p 9,550.00p 9
18/10/2018 9,640.00p 9,640.00p 9,440.00p 9,520.00p 135
17/10/2018 9,500.00p 9,500.00p 9,360.00p 9,360.00p 4
16/10/2018 9,400.00p 9,628.00p 9,340.00p 9,570.00p 106
15/10/2018 9,120.00p 9,481.00p 9,120.00p 9,360.00p 49
12/10/2018 9,120.00p 9,300.00p 9,120.00p 9,300.00p 40
11/10/2018 9,240.00p 9,300.00p 9,098.16p 9,100.00p 907
10/10/2018 9,600.00p 9,600.00p 9,240.00p 9,320.00p 904
09/10/2018 9,700.00p 9,700.00p 9,450.00p 9,450.00p 326
08/10/2018 9,240.00p 9,600.00p 9,240.00p 9,500.00p 673
05/10/2018 9,400.00p 9,400.00p 9,200.00p 9,400.00p 0
04/10/2018 9,400.00p 9,400.00p 9,200.00p 9,200.00p 305
03/10/2018 9,500.00p 9,620.00p 9,500.00p 9,620.00p 24
02/10/2018 9,540.00p 9,760.00p 9,500.00p 9,680.00p 245
01/10/2018 9,600.00p 9,723.00p 9,540.00p 9,570.00p 312
28/09/2018 9,500.00p 9,738.00p 9,400.00p 9,580.00p 557
27/09/2018 9,560.00p 9,760.00p 9,560.00p 9,560.00p 306
26/09/2018 9,400.00p 9,700.00p 9,397.00p 9,620.00p 1019
25/09/2018 9,520.00p 9,700.00p 9,400.00p 9,500.00p 548
24/09/2018 9,800.00p 9,800.00p 9,600.00p 9,600.00p 764
21/09/2018 9,800.00p 10,000.00p 9,800.00p 9,870.00p 140
20/09/2018 10,000.00p 10,000.00p 9,850.00p 9,850.00p 130
19/09/2018 10,000.00p 10,100.00p 9,850.00p 9,850.00p 948
18/09/2018 10,000.00p 10,150.00p 9,810.00p 9,810.00p 550
17/09/2018 10,000.00p 10,100.00p 9,940.00p 9,950.00p 836
14/09/2018 10,300.00p 10,350.00p 10,100.00p 10,100.00p 1960
13/09/2018 10,300.00p 10,375.00p 10,300.00p 10,375.00p 150
12/09/2018 10,500.00p 10,500.00p 10,300.00p 10,400.00p 400
11/09/2018 10,400.00p 10,425.00p 10,400.00p 10,425.00p 147
10/09/2018 10,335.00p 10,550.00p 10,300.00p 10,400.00p 193
07/09/2018 10,300.00p 10,450.00p 10,300.00p 10,450.00p 30
06/09/2018 10,350.00p 10,597.00p 10,350.00p 10,450.00p 32
05/09/2018 10,350.00p 10,475.00p 10,350.00p 10,475.00p 108
04/09/2018 10,498.00p 10,498.00p 10,300.00p 10,450.00p 129
03/09/2018 10,400.00p 10,786.40p 10,400.00p 10,400.00p 269
31/08/2018 10,600.00p 10,600.00p 10,300.00p 10,475.00p 1360
30/08/2018 10,500.00p 10,500.00p 10,300.00p 10,500.00p 147
29/08/2018 10,500.00p 10,550.00p 10,500.00p 10,550.00p 250
28/08/2018 10,600.00p 10,730.00p 10,550.00p 10,575.00p 397
24/08/2018 10,550.00p 11,000.00p 10,525.00p 10,525.00p 2718
23/08/2018 10,800.00p 10,800.00p 10,675.00p 10,675.00p 54
22/08/2018 10,200.00p 10,800.00p 10,100.00p 10,700.00p 1019
21/08/2018 10,700.00p 10,700.00p 10,225.00p 10,225.00p 418
20/08/2018 10,500.00p 10,675.00p 10,500.00p 10,550.00p 288
17/08/2018 10,350.00p 10,600.00p 10,350.00p 10,600.00p 75
16/08/2018 10,700.00p 10,700.00p 10,300.00p 10,550.00p 2247
15/08/2018 10,950.00p 11,050.00p 10,750.00p 10,875.00p 278
14/08/2018 10,950.00p 11,100.00p 10,920.00p 11,000.00p 264
13/08/2018 11,150.00p 11,150.00p 11,050.00p 11,050.00p 31
10/08/2018 11,500.00p 11,500.00p 11,125.00p 11,175.00p 361
09/08/2018 11,250.00p 11,300.00p 11,100.00p 11,100.00p 244
08/08/2018 11,500.00p 11,500.00p 11,200.00p 11,375.00p 381

*Close Price adjusted for both dividends and splits