Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
07/08/2018 11,500.00p 11,770.00p 11,350.00p 11,500.00p 681
06/08/2018 11,650.00p 11,650.00p 11,550.00p 11,550.00p 221
03/08/2018 11,725.00p 11,725.00p 11,625.00p 11,625.00p 8
02/08/2018 11,500.00p 11,625.00p 11,500.00p 11,625.00p 3
01/08/2018 11,700.00p 11,700.00p 11,500.00p 11,650.00p 224
31/07/2018 11,600.00p 11,725.00p 11,500.00p 11,725.00p 350
30/07/2018 11,610.00p 11,800.00p 11,600.00p 11,800.00p 125
27/07/2018 11,500.00p 11,650.00p 11,500.00p 11,650.00p 45
26/07/2018 11,700.00p 11,700.00p 11,500.00p 11,600.00p 724
25/07/2018 12,000.00p 12,000.00p 11,500.00p 11,600.00p 1364
24/07/2018 11,550.00p 11,850.00p 11,850.00p 11,850.00p 0
23/07/2018 11,550.00p 11,950.00p 11,550.00p 11,850.00p 848
20/07/2018 11,800.00p 11,825.00p 11,730.00p 11,825.00p 37
19/07/2018 11,600.00p 11,700.00p 11,590.00p 11,700.00p 71
18/07/2018 11,650.00p 11,650.00p 11,500.00p 11,600.00p 40
17/07/2018 11,730.00p 11,730.00p 11,625.00p 11,625.00p 4
16/07/2018 11,500.00p 11,800.00p 11,500.00p 11,800.00p 235
13/07/2018 11,500.00p 11,600.00p 11,500.00p 11,600.00p 349
12/07/2018 11,450.00p 11,550.00p 11,300.00p 11,550.00p 631
11/07/2018 11,500.00p 11,500.00p 11,335.00p 11,475.00p 78
10/07/2018 11,300.00p 11,475.00p 11,300.00p 11,475.00p 50
09/07/2018 11,350.00p 11,650.00p 11,300.00p 11,575.00p 114
06/07/2018 11,500.00p 11,500.00p 11,475.00p 11,475.00p 620
05/07/2018 11,500.00p 11,770.00p 11,100.00p 11,575.00p 762
04/07/2018 11,500.00p 11,650.00p 11,500.00p 11,650.00p 300
03/07/2018 11,300.00p 11,590.00p 10,300.00p 11,300.00p 1302
02/07/2018 11,550.00p 11,425.00p 11,425.00p 11,425.00p 0
29/06/2018 11,550.00p 11,550.00p 11,425.00p 11,425.00p 48
28/06/2018 11,800.00p 11,800.00p 11,675.00p 11,675.00p 67
27/06/2018 11,982.50p 11,982.50p 11,800.00p 11,800.00p 5
26/06/2018 12,300.00p 12,300.00p 11,975.00p 11,975.00p 151
25/06/2018 12,000.00p 12,350.00p 12,000.00p 12,000.00p 159
22/06/2018 12,100.00p 12,200.00p 11,950.00p 11,950.00p 481
21/06/2018 12,100.00p 12,190.00p 11,800.00p 11,800.00p 51
20/06/2018 11,800.00p 11,800.00p 11,635.00p 11,775.00p 6572
19/06/2018 11,800.00p 11,900.00p 11,800.00p 11,900.00p 12
18/06/2018 11,600.00p 11,950.00p 11,600.00p 11,925.00p 96
15/06/2018 11,775.00p 11,775.00p 11,775.00p 11,775.00p 174
14/06/2018 12,000.00p 12,000.00p 11,700.00p 11,850.00p 35
13/06/2018 12,000.00p 12,450.00p 11,600.00p 11,925.00p 443
12/06/2018 12,127.50p 12,127.50p 11,800.00p 11,850.00p 45
11/06/2018 11,800.00p 12,000.00p 11,795.66p 11,950.00p 705
08/06/2018 12,300.00p 12,300.00p 11,975.00p 11,975.00p 270
07/06/2018 12,450.00p 12,425.00p 12,400.00p 12,400.00p 0
06/06/2018 12,450.00p 12,425.00p 12,425.00p 12,425.00p 0
05/06/2018 12,450.00p 12,425.00p 12,400.00p 12,425.00p 0
04/06/2018 12,450.00p 12,500.00p 12,300.00p 12,400.00p 137
01/06/2018 12,500.00p 12,600.00p 12,400.00p 12,450.00p 248
31/05/2018 12,600.00p 12,600.00p 12,500.00p 12,525.00p 245
30/05/2018 12,650.00p 12,650.00p 12,575.00p 12,575.00p 39
29/05/2018 12,700.00p 12,700.00p 12,455.00p 12,500.00p 120
25/05/2018 12,642.50p 12,642.50p 12,575.00p 12,575.00p 3
24/05/2018 12,800.00p 12,800.00p 12,500.00p 12,575.00p 190
23/05/2018 12,800.00p 12,800.00p 12,600.00p 12,700.00p 134
22/05/2018 12,690.00p 12,690.00p 12,550.00p 12,550.00p 41
21/05/2018 12,592.50p 12,592.50p 12,550.00p 12,550.00p 11
18/05/2018 12,450.00p 12,540.00p 12,450.00p 12,475.00p 490
17/05/2018 12,300.00p 12,553.14p 12,300.00p 12,475.00p 213
16/05/2018 12,450.00p 12,500.00p 12,350.00p 12,375.00p 74
15/05/2018 12,450.00p 12,462.50p 12,450.00p 12,450.00p 98
14/05/2018 12,600.00p 12,600.00p 12,550.00p 12,600.00p 426
11/05/2018 12,850.00p 12,725.00p 12,700.00p 12,725.00p 0
10/05/2018 12,850.00p 12,700.00p 12,700.00p 12,700.00p 0
09/05/2018 12,850.00p 12,900.00p 12,600.00p 12,700.00p 306
08/05/2018 12,100.00p 12,900.00p 12,100.00p 12,900.00p 269
04/05/2018 12,500.00p 12,500.00p 12,250.00p 12,375.00p 592
03/05/2018 12,600.00p 12,650.00p 12,450.00p 12,450.00p 690
02/05/2018 12,550.00p 12,600.00p 12,407.50p 12,500.00p 502
01/05/2018 12,500.00p 12,500.00p 12,400.00p 12,475.00p 809
30/04/2018 12,350.00p 12,600.00p 12,300.00p 12,550.00p 496
27/04/2018 12,600.00p 12,600.00p 12,000.00p 12,350.00p 128
26/04/2018 12,750.00p 12,750.00p 12,500.00p 12,750.00p 816
25/04/2018 12,750.00p 12,865.00p 12,700.00p 12,800.00p 201
24/04/2018 12,800.00p 12,800.00p 12,775.00p 12,775.00p 762
23/04/2018 12,800.00p 12,900.00p 12,800.00p 12,900.00p 1485
20/04/2018 12,550.00p 12,900.00p 12,500.00p 12,850.00p 233
19/04/2018 12,000.00p 13,100.00p 11,775.00p 12,825.00p 2527
18/04/2018 12,100.00p 12,200.00p 11,975.00p 11,975.00p 821
17/04/2018 11,700.00p 12,025.00p 11,700.00p 12,025.00p 211
16/04/2018 11,400.00p 11,700.00p 11,400.00p 11,650.00p 309
13/04/2018 11,500.00p 11,600.00p 11,400.00p 11,500.00p 897
12/04/2018 11,600.00p 11,600.00p 11,450.00p 11,550.00p 447
11/04/2018 11,450.00p 11,600.00p 11,400.00p 11,500.00p 610
10/04/2018 11,450.00p 11,500.00p 11,250.00p 11,350.00p 171
09/04/2018 11,350.00p 11,530.00p 11,250.00p 11,350.00p 824
06/04/2018 11,500.00p 11,600.00p 11,400.00p 11,475.00p 470
05/04/2018 11,750.00p 11,950.00p 11,500.00p 11,675.00p 421
04/04/2018 12,000.00p 12,000.00p 11,875.00p 11,875.00p 1
03/04/2018 12,000.00p 12,200.00p 11,975.00p 11,975.00p 204
29/03/2018 12,100.00p 12,100.00p 11,775.00p 11,775.00p 102
28/03/2018 12,100.00p 12,100.00p 11,850.00p 11,975.00p 121
27/03/2018 12,100.00p 12,100.00p 11,850.00p 11,975.00p 282
26/03/2018 12,000.00p 12,100.00p 11,975.00p 11,975.00p 156
23/03/2018 11,900.00p 12,100.00p 11,800.00p 12,050.00p 504
22/03/2018 11,550.00p 12,180.00p 11,500.00p 11,500.00p 177
21/03/2018 12,000.00p 12,100.00p 11,800.00p 11,800.00p 149
20/03/2018 12,200.00p 12,200.00p 12,175.00p 12,175.00p 532
19/03/2018 12,350.00p 12,350.00p 12,200.00p 12,225.00p 218
16/03/2018 12,300.00p 12,325.00p 12,100.00p 12,325.00p 180
15/03/2018 12,650.00p 12,750.00p 12,500.00p 12,500.00p 146
14/03/2018 12,400.00p 12,700.00p 12,300.00p 12,500.00p 546
13/03/2018 12,600.00p 12,875.00p 12,150.00p 12,550.00p 632
12/03/2018 12,600.00p 12,900.00p 12,600.00p 12,750.00p 31
09/03/2018 12,600.00p 12,600.00p 12,500.00p 12,500.00p 101
08/03/2018 12,450.00p 13,000.00p 12,250.00p 12,700.00p 417
07/03/2018 12,300.00p 12,325.00p 12,200.00p 12,325.00p 180
06/03/2018 12,200.00p 12,300.00p 12,200.00p 12,250.00p 151
05/03/2018 12,150.00p 12,300.00p 12,150.00p 12,250.00p 662
02/03/2018 12,250.00p 12,250.00p 12,160.00p 12,200.00p 8
01/03/2018 12,150.00p 12,250.00p 12,105.00p 12,200.00p 234
28/02/2018 12,250.00p 12,250.00p 12,020.00p 12,200.00p 368
27/02/2018 12,050.00p 12,350.00p 12,050.00p 12,250.00p 71
26/02/2018 12,350.00p 12,350.00p 12,225.00p 12,225.00p 171
23/02/2018 12,100.00p 12,248.80p 12,000.00p 12,125.00p 783
22/02/2018 12,350.00p 12,400.00p 12,100.00p 12,250.00p 146
21/02/2018 12,050.00p 12,350.00p 11,492.50p 12,125.00p 2887
20/02/2018 12,150.00p 12,320.00p 12,000.00p 12,150.00p 610
19/02/2018 12,100.00p 12,315.00p 12,000.00p 12,175.00p 333
16/02/2018 12,300.00p 12,300.00p 12,075.00p 12,150.00p 135
15/02/2018 11,600.00p 11,725.00p 11,600.00p 11,725.00p 10
14/02/2018 11,950.00p 12,000.00p 11,620.00p 11,725.00p 833
13/02/2018 12,000.00p 12,000.00p 11,680.00p 11,750.00p 77
12/02/2018 11,950.00p 12,400.00p 11,950.00p 12,175.00p 67
09/02/2018 12,200.00p 12,212.50p 11,500.00p 11,750.00p 1012
08/02/2018 12,100.00p 12,300.00p 11,750.00p 12,300.00p 341
07/02/2018 12,200.00p 12,225.00p 12,150.00p 12,225.00p 124
06/02/2018 12,400.00p 12,400.00p 11,650.00p 12,000.00p 2017
05/02/2018 12,500.00p 12,500.00p 12,450.00p 12,450.00p 43
02/02/2018 12,500.00p 12,550.00p 12,300.00p 12,550.00p 128
01/02/2018 12,200.00p 12,525.00p 12,200.00p 12,525.00p 63
31/01/2018 12,200.00p 12,350.00p 12,200.00p 12,350.00p 70
30/01/2018 12,750.00p 12,750.00p 12,160.00p 12,350.00p 844
29/01/2018 13,100.00p 13,200.00p 13,050.00p 13,075.00p 95
26/01/2018 13,700.00p 13,700.00p 13,275.00p 13,275.00p 34
25/01/2018 12,850.00p 13,700.00p 12,585.00p 13,600.00p 1008
24/01/2018 12,600.00p 12,900.00p 12,500.00p 12,875.00p 453
23/01/2018 12,800.00p 12,850.00p 12,650.00p 12,700.00p 117
22/01/2018 12,550.00p 12,700.00p 12,325.00p 12,700.00p 168
19/01/2018 12,500.00p 12,600.00p 12,500.00p 12,550.00p 401
18/01/2018 12,600.00p 12,600.00p 12,550.00p 12,550.00p 1
17/01/2018 12,500.00p 12,700.00p 12,500.00p 12,550.00p 227
16/01/2018 12,500.00p 12,650.00p 12,500.00p 12,600.00p 175
15/01/2018 12,200.00p 12,750.00p 12,150.00p 12,650.00p 1566
12/01/2018 12,500.00p 12,700.00p 12,200.00p 12,350.00p 539
11/01/2018 12,850.00p 12,850.00p 12,300.00p 12,300.00p 600
10/01/2018 12,700.00p 12,900.00p 12,500.00p 12,725.00p 812
09/01/2018 12,700.00p 12,750.00p 12,350.00p 12,700.00p 1620
08/01/2018 12,300.00p 12,761.95p 12,300.00p 12,650.00p 309
05/01/2018 12,500.00p 12,650.00p 12,500.00p 12,650.00p 2068
04/01/2018 12,550.00p 12,700.00p 12,550.00p 12,675.00p 185
03/01/2018 11,950.00p 12,625.00p 11,925.00p 12,625.00p 443
02/01/2018 11,700.00p 12,000.00p 11,500.00p 11,975.00p 241
29/12/2017 11,800.00p 11,800.00p 11,710.00p 11,754.50p 32
28/12/2017 11,506.00p 11,750.00p 11,402.00p 11,750.00p 535
27/12/2017 11,500.00p 11,627.00p 11,402.50p 11,402.50p 210
22/12/2017 11,251.00p 11,500.00p 11,251.00p 11,490.50p 743
21/12/2017 11,375.00p 11,375.00p 11,299.50p 11,299.50p 161
20/12/2017 11,290.00p 11,383.00p 11,101.00p 11,317.00p 308
19/12/2017 11,290.00p 11,290.00p 11,025.00p 11,197.50p 119
18/12/2017 11,200.00p 11,290.00p 10,850.00p 11,164.50p 1611
15/12/2017 11,298.00p 11,300.00p 11,100.00p 11,190.00p 325
14/12/2017 11,704.00p 11,704.00p 11,120.00p 11,200.00p 403
13/12/2017 11,705.00p 11,705.00p 11,355.00p 11,428.00p 132
12/12/2017 11,445.00p 11,445.00p 11,220.00p 11,299.00p 382
11/12/2017 11,512.00p 11,599.00p 11,300.00p 11,324.00p 85
08/12/2017 11,390.00p 11,391.00p 11,200.00p 11,293.00p 2261
07/12/2017 11,390.00p 11,390.00p 11,200.00p 11,200.00p 336
06/12/2017 11,220.00p 11,900.00p 11,201.00p 11,550.00p 938
05/12/2017 11,195.00p 11,220.00p 11,195.00p 11,210.00p 131
04/12/2017 10,901.00p 11,250.00p 10,900.00p 11,059.50p 213
01/12/2017 11,250.00p 11,250.00p 11,000.00p 11,000.00p 151
30/11/2017 11,351.00p 11,250.00p 11,217.00p 11,250.00p 0
29/11/2017 11,351.00p 11,355.00p 11,217.00p 11,217.00p 285
28/11/2017 11,350.00p 11,550.00p 11,450.00p 11,450.00p 0
27/11/2017 11,350.00p 11,550.00p 11,255.95p 11,550.00p 360
24/11/2017 11,256.45p 11,300.00p 11,251.00p 11,300.00p 23
23/11/2017 11,375.00p 11,385.00p 11,305.00p 11,305.00p 111
22/11/2017 11,400.00p 11,400.00p 11,300.00p 11,400.00p 1111
21/11/2017 11,499.00p 11,500.00p 11,254.20p 11,401.50p 795
20/11/2017 11,499.00p 11,515.00p 11,300.00p 11,399.00p 1215
17/11/2017 11,350.00p 11,499.00p 11,300.00p 11,499.00p 403
16/11/2017 11,385.00p 11,385.00p 11,301.00p 11,325.00p 86
15/11/2017 11,300.00p 11,387.00p 11,250.00p 11,342.50p 305
14/11/2017 11,250.00p 11,424.00p 11,001.00p 11,342.00p 163
13/11/2017 11,229.00p 11,384.00p 11,000.00p 11,050.00p 1153
10/11/2017 11,037.00p 11,248.00p 11,037.00p 11,124.50p 13
09/11/2017 11,249.00p 11,249.00p 11,100.00p 11,174.50p 196
08/11/2017 11,210.00p 11,241.50p 11,100.00p 11,241.50p 3259
07/11/2017 11,200.00p 11,200.00p 11,106.50p 11,106.50p 87
06/11/2017 11,100.00p 11,199.00p 11,077.00p 11,199.00p 1691
03/11/2017 11,100.00p 11,140.00p 11,002.00p 11,071.50p 521
02/11/2017 11,100.00p 11,100.00p 11,000.00p 11,072.00p 73
01/11/2017 10,610.00p 11,100.00p 10,608.00p 11,050.00p 289
31/10/2017 11,000.00p 11,105.00p 10,600.00p 11,049.50p 591
30/10/2017 11,101.00p 11,101.00p 11,100.00p 11,101.00p 737
27/10/2017 11,100.00p 11,210.00p 11,012.40p 11,106.00p 153
26/10/2017 11,100.00p 11,100.00p 11,000.00p 11,002.00p 637
25/10/2017 11,150.00p 11,208.00p 11,000.00p 11,051.50p 756
24/10/2017 11,100.00p 11,125.00p 11,000.00p 11,075.50p 993
23/10/2017 10,750.00p 11,105.00p 10,750.00p 11,105.00p 790

*Close Price adjusted for both dividends and splits