Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
13/10/2017 10,500.00p 10,800.00p 10,500.00p 10,680.00p 715
12/10/2017 10,550.00p 10,600.50p 10,554.50p 10,554.50p 15
11/10/2017 10,550.00p 10,600.50p 10,550.00p 10,600.50p 1
10/10/2017 10,600.00p 10,600.00p 10,524.00p 10,524.00p 201
09/10/2017 10,699.00p 10,699.00p 10,499.00p 10,550.00p 409
06/10/2017 10,550.00p 10,699.00p 10,525.00p 10,525.00p 552
05/10/2017 10,550.00p 10,600.00p 10,400.00p 10,550.00p 642
04/10/2017 10,490.00p 10,550.00p 10,400.00p 10,476.00p 983
03/10/2017 10,490.00p 10,490.00p 10,380.00p 10,449.50p 39
02/10/2017 10,300.00p 10,425.00p 10,300.00p 10,425.00p 47
29/09/2017 10,499.00p 10,499.00p 10,450.00p 10,450.00p 1
28/09/2017 10,499.00p 10,500.00p 10,400.00p 10,400.00p 2
27/09/2017 10,500.00p 10,500.00p 10,449.50p 10,449.50p 96
26/09/2017 10,400.00p 10,400.00p 10,399.50p 10,399.50p 50
25/09/2017 10,350.00p 10,500.00p 10,350.00p 10,400.00p 37
22/09/2017 10,350.00p 10,590.00p 10,350.00p 10,450.00p 101
21/09/2017 10,599.00p 10,600.00p 10,380.00p 10,450.00p 479
20/09/2017 10,489.00p 10,599.00p 10,400.00p 10,450.00p 1421
19/09/2017 10,489.00p 10,500.00p 10,396.00p 10,490.00p 1803
18/09/2017 10,390.00p 10,396.00p 10,390.00p 10,396.00p 20
15/09/2017 10,489.00p 10,404.00p 10,395.00p 10,395.00p 130
14/09/2017 10,489.00p 10,489.00p 10,404.00p 10,404.00p 2
13/09/2017 10,490.00p 10,500.00p 10,399.50p 10,399.50p 324
12/09/2017 10,310.00p 10,500.00p 10,310.00p 10,398.50p 588
11/09/2017 10,410.00p 10,500.00p 10,304.00p 10,399.50p 700
08/09/2017 10,529.00p 10,530.00p 10,414.00p 10,414.00p 200
07/09/2017 10,301.00p 10,415.00p 10,300.00p 10,415.00p 83
06/09/2017 10,400.00p 10,495.00p 10,399.50p 10,399.50p 205
05/09/2017 10,476.00p 10,476.00p 10,326.50p 10,326.50p 1004
04/09/2017 10,314.00p 10,314.00p 10,233.00p 10,257.00p 1231
01/09/2017 10,528.00p 10,381.50p 10,360.50p 10,381.50p 21
31/08/2017 10,528.00p 10,528.00p 10,202.00p 10,360.50p 383
30/08/2017 10,200.00p 10,325.50p 10,200.00p 10,325.50p 75
29/08/2017 10,001.00p 10,200.00p 10,000.00p 10,160.00p 385
25/08/2017 10,307.00p 10,530.00p 10,175.00p 10,175.00p 828
24/08/2017 10,174.00p 10,200.00p 10,000.00p 10,200.00p 733
23/08/2017 10,162.00p 10,450.00p 10,162.00p 10,334.00p 57
22/08/2017 10,300.00p 10,305.50p 10,305.50p 10,305.50p 0
21/08/2017 10,300.00p 10,305.50p 10,300.00p 10,305.50p 35
18/08/2017 10,449.00p 10,450.00p 10,230.50p 10,230.50p 603
17/08/2017 10,450.00p 10,450.00p 10,337.00p 10,337.00p 5
16/08/2017 10,300.00p 10,300.00p 10,230.50p 10,230.50p 37
15/08/2017 10,499.00p 10,499.00p 10,401.00p 10,401.00p 1
14/08/2017 10,499.00p 10,500.00p 10,400.50p 10,400.50p 2
11/08/2017 10,499.00p 10,499.00p 10,400.50p 10,400.50p 1
10/08/2017 10,302.00p 10,400.50p 10,400.50p 10,400.50p 2
09/08/2017 10,302.00p 10,455.00p 10,302.00p 10,400.50p 30
08/08/2017 10,189.00p 10,500.00p 10,170.00p 10,400.00p 282
07/08/2017 10,155.00p 10,300.00p 10,151.00p 10,225.00p 37
04/08/2017 10,499.00p 10,500.00p 10,358.50p 10,358.50p 153
03/08/2017 10,456.00p 10,509.00p 10,200.00p 10,350.50p 1465
02/08/2017 10,393.00p 10,599.00p 10,393.00p 10,474.50p 160
01/08/2017 10,250.00p 10,384.00p 10,250.00p 10,293.00p 125
31/07/2017 10,211.00p 10,225.00p 10,200.00p 10,225.00p 416
28/07/2017 10,300.00p 10,395.00p 10,265.00p 10,304.50p 448
27/07/2017 10,408.00p 10,408.00p 10,350.00p 10,350.00p 111
26/07/2017 10,450.00p 10,500.00p 10,301.00p 10,374.50p 1423
25/07/2017 10,489.00p 10,489.00p 10,383.50p 10,383.50p 1
24/07/2017 10,499.00p 10,499.00p 10,300.00p 10,301.00p 233
21/07/2017 10,498.00p 10,498.00p 10,436.00p 10,436.00p 1
20/07/2017 10,499.00p 10,499.00p 10,378.00p 10,389.50p 2206
19/07/2017 10,499.00p 10,500.00p 10,408.50p 10,408.50p 194
18/07/2017 10,498.00p 10,500.00p 10,375.00p 10,438.50p 208
17/07/2017 10,377.00p 10,400.00p 10,355.00p 10,400.00p 1096
14/07/2017 10,498.00p 10,500.00p 10,376.00p 10,438.00p 78
13/07/2017 10,351.00p 10,499.00p 10,351.00p 10,445.00p 356
12/07/2017 10,266.00p 10,500.00p 10,266.00p 10,426.00p 270
11/07/2017 10,201.00p 10,301.00p 10,201.00p 10,265.00p 458
10/07/2017 10,252.00p 10,252.00p 10,150.00p 10,224.50p 241
07/07/2017 10,499.00p 10,499.00p 10,211.00p 10,350.00p 21
06/07/2017 10,493.00p 10,500.00p 10,475.00p 10,475.00p 102
05/07/2017 10,462.00p 10,470.00p 10,302.00p 10,302.00p 886
04/07/2017 10,492.00p 10,492.00p 10,410.00p 10,410.00p 136
03/07/2017 10,500.00p 10,500.00p 10,355.50p 10,355.50p 1
30/06/2017 10,459.00p 10,459.00p 10,350.00p 10,350.00p 1
29/06/2017 10,403.00p 10,403.00p 10,070.00p 10,070.00p 2090
28/06/2017 10,499.00p 10,499.00p 10,400.00p 10,400.00p 70
27/06/2017 10,500.00p 10,500.00p 10,131.00p 10,273.00p 958
26/06/2017 10,250.00p 10,349.00p 10,235.50p 10,235.50p 741
23/06/2017 10,302.00p 10,319.00p 10,300.00p 10,319.00p 302
22/06/2017 10,350.00p 10,350.00p 10,300.00p 10,325.00p 241
21/06/2017 10,325.00p 10,505.00p 10,325.00p 10,403.50p 351
20/06/2017 10,485.00p 10,505.00p 10,325.00p 10,325.00p 1533
19/06/2017 10,485.00p 10,506.00p 10,485.00p 10,495.00p 1840
16/06/2017 10,484.00p 10,647.50p 10,345.58p 10,502.50p 681
15/06/2017 10,301.00p 10,512.00p 10,301.00p 10,485.00p 325
14/06/2017 10,501.00p 10,680.30p 10,250.00p 10,400.00p 660
13/06/2017 10,750.00p 10,798.75p 10,400.00p 10,477.50p 764
12/06/2017 10,998.00p 10,998.00p 10,501.00p 10,580.50p 224
09/06/2017 10,511.00p 10,600.00p 10,400.00p 10,595.00p 448
08/06/2017 10,600.00p 10,600.00p 10,500.00p 10,542.00p 355
07/06/2017 10,600.00p 10,600.00p 10,600.00p 10,600.00p 26
06/06/2017 10,823.00p 10,850.00p 10,600.00p 10,600.00p 250
05/06/2017 10,800.00p 10,802.00p 10,701.00p 10,763.50p 7366
02/06/2017 10,692.70p 10,999.00p 10,692.70p 10,885.50p 66
01/06/2017 10,852.00p 10,900.00p 10,501.00p 10,574.50p 3914
31/05/2017 10,800.00p 10,843.00p 10,800.00p 10,842.00p 300
30/05/2017 10,799.00p 10,902.17p 10,675.00p 10,843.50p 349
26/05/2017 10,838.75p 10,838.75p 10,651.00p 10,774.50p 308
25/05/2017 10,714.25p 10,824.00p 10,714.25p 10,824.00p 11
24/05/2017 10,853.00p 10,853.00p 10,725.00p 10,725.00p 483
23/05/2017 11,001.00p 11,100.00p 10,850.00p 10,875.00p 386
22/05/2017 11,249.25p 11,249.25p 11,200.00p 11,200.00p 15
19/05/2017 11,250.00p 11,387.38p 11,250.00p 11,300.00p 161
18/05/2017 10,850.00p 11,250.50p 10,850.00p 11,250.50p 162
17/05/2017 10,901.00p 11,088.00p 10,850.00p 10,969.00p 252
16/05/2017 10,900.00p 10,995.05p 10,854.00p 10,950.00p 265
15/05/2017 11,000.00p 11,000.00p 10,900.00p 10,950.00p 465
12/05/2017 11,000.00p 11,075.00p 11,000.00p 11,049.50p 134
11/05/2017 10,901.00p 11,000.00p 10,901.00p 11,000.00p 118
10/05/2017 11,000.00p 11,050.00p 10,900.00p 10,900.00p 358
09/05/2017 11,000.00p 11,063.75p 10,949.33p 11,049.50p 257
08/05/2017 11,000.00p 11,096.00p 10,950.00p 10,999.50p 191
05/05/2017 11,023.00p 11,100.00p 11,000.00p 11,049.00p 327
04/05/2017 11,001.00p 11,024.00p 10,950.00p 11,024.00p 138
03/05/2017 11,100.00p 11,174.25p 11,050.00p 11,050.00p 427
02/05/2017 10,800.00p 11,450.00p 10,767.00p 11,334.00p 1435
28/04/2017 11,001.00p 11,074.25p 10,700.00p 10,795.00p 5832
27/04/2017 11,125.00p 11,125.00p 11,000.00p 11,049.50p 2597
26/04/2017 11,125.00p 11,125.00p 11,000.00p 11,112.50p 241
25/04/2017 11,118.25p 11,118.25p 11,062.50p 11,062.50p 100
24/04/2017 11,000.00p 11,150.00p 11,000.00p 11,150.00p 264
21/04/2017 11,150.00p 11,150.00p 10,687.11p 10,980.00p 660
20/04/2017 11,100.00p 11,494.00p 11,000.00p 11,200.00p 1544
19/04/2017 11,199.00p 11,199.00p 10,833.70p 11,090.00p 960
18/04/2017 10,950.00p 11,199.00p 10,770.00p 11,198.00p 1413
13/04/2017 10,786.00p 10,950.00p 10,556.00p 10,839.00p 1745
12/04/2017 10,568.00p 10,699.50p 10,544.00p 10,699.50p 417
11/04/2017 10,600.00p 10,650.00p 10,540.00p 10,649.00p 1403
10/04/2017 10,600.00p 10,650.00p 10,550.89p 10,649.00p 2969
07/04/2017 10,750.00p 10,750.00p 10,540.00p 10,600.00p 1752
06/04/2017 10,525.00p 10,825.00p 10,525.00p 10,725.00p 31162
05/04/2017 10,590.00p 10,590.00p 10,528.20p 10,589.00p 2514
04/04/2017 10,650.00p 10,658.25p 10,539.40p 10,562.50p 431
03/04/2017 10,599.00p 10,799.00p 10,410.00p 10,799.00p 298
31/03/2017 10,500.00p 10,505.00p 10,457.50p 10,505.00p 228
30/03/2017 10,400.00p 10,505.00p 10,400.00p 10,505.00p 4067
29/03/2017 10,600.00p 10,629.25p 10,400.00p 10,455.00p 969
28/03/2017 10,674.00p 10,550.00p 10,474.50p 10,550.00p 0
27/03/2017 10,674.00p 10,674.00p 10,474.50p 10,474.50p 1778
24/03/2017 10,599.00p 10,650.00p 10,515.00p 10,650.00p 650
23/03/2017 10,500.00p 10,650.00p 10,500.00p 10,600.00p 2273
22/03/2017 10,401.00p 10,600.50p 10,401.00p 10,600.50p 275
21/03/2017 10,550.00p 10,649.00p 10,500.00p 10,500.00p 1396
20/03/2017 10,500.00p 10,650.00p 10,500.00p 10,600.00p 1772
17/03/2017 10,250.00p 10,510.25p 10,250.00p 10,500.00p 191
16/03/2017 10,500.00p 10,500.00p 10,500.00p 10,500.00p 83
15/03/2017 10,500.00p 10,600.00p 10,500.00p 10,550.00p 252
14/03/2017 10,305.00p 10,650.00p 10,305.00p 10,575.00p 972
13/03/2017 10,527.00p 10,700.00p 10,527.00p 10,637.50p 1320
10/03/2017 10,668.00p 10,669.00p 10,411.00p 10,590.50p 170
09/03/2017 10,650.00p 10,650.00p 10,625.00p 10,625.00p 275
08/03/2017 10,594.00p 10,625.00p 10,310.00p 10,625.00p 194
07/03/2017 10,500.00p 10,599.00p 10,405.00p 10,499.50p 577
06/03/2017 10,679.00p 10,679.00p 10,255.00p 10,420.50p 951
03/03/2017 10,712.00p 10,712.00p 10,600.00p 10,630.00p 129
02/03/2017 10,801.00p 10,864.00p 10,800.00p 10,800.00p 269
01/03/2017 10,913.01p 10,913.01p 10,833.00p 10,852.50p 183
28/02/2017 10,860.00p 10,877.00p 10,860.00p 10,877.00p 35
27/02/2017 10,899.00p 10,925.00p 10,839.75p 10,875.00p 187
24/02/2017 10,900.00p 10,939.00p 10,805.00p 10,835.00p 543
23/02/2017 10,900.00p 10,925.00p 10,725.00p 10,850.00p 594
22/02/2017 10,999.00p 11,000.00p 10,725.00p 10,787.50p 760
21/02/2017 10,899.00p 11,256.00p 10,800.00p 10,985.00p 3698
20/02/2017 10,783.00p 10,849.50p 10,725.00p 10,849.50p 1235
17/02/2017 10,899.00p 10,899.00p 10,783.50p 10,783.50p 1
16/02/2017 10,725.00p 10,900.00p 10,725.00p 10,813.50p 1359
15/02/2017 10,775.00p 10,869.00p 10,775.00p 10,775.00p 323
14/02/2017 11,000.00p 11,300.00p 10,725.00p 11,012.00p 831
13/02/2017 11,000.00p 11,100.00p 10,721.68p 11,000.00p 650
10/02/2017 11,291.00p 11,291.00p 10,917.40p 11,137.50p 211
09/02/2017 11,285.00p 11,600.00p 10,900.00p 11,149.50p 2287
08/02/2017 11,170.00p 11,500.00p 10,800.00p 11,096.50p 2105
07/02/2017 11,298.00p 11,298.00p 11,005.00p 11,125.00p 436
06/02/2017 11,300.00p 11,500.00p 11,100.50p 11,172.50p 856
03/02/2017 11,231.00p 11,398.00p 11,099.00p 11,324.00p 1458
02/02/2017 10,999.00p 11,239.00p 10,725.00p 11,184.50p 414
01/02/2017 11,139.00p 11,139.00p 10,783.25p 10,853.00p 85
31/01/2017 10,999.00p 11,109.75p 10,914.10p 11,101.00p 236
30/01/2017 10,600.00p 11,188.00p 10,600.00p 10,852.00p 566
27/01/2017 10,551.00p 10,800.00p 10,551.00p 10,553.00p 225
26/01/2017 10,625.00p 10,776.00p 10,500.00p 10,600.00p 828
25/01/2017 10,799.00p 10,799.00p 10,583.50p 10,583.50p 152
24/01/2017 11,244.00p 11,244.00p 10,600.00p 10,619.50p 5630
23/01/2017 11,000.00p 11,330.00p 10,776.00p 11,159.50p 495
20/01/2017 10,796.00p 11,200.00p 10,600.00p 11,050.00p 1433
19/01/2017 10,742.00p 10,799.00p 10,601.00p 10,678.00p 379
18/01/2017 10,650.00p 10,900.00p 10,525.00p 10,802.50p 1228
17/01/2017 10,799.00p 11,150.00p 10,501.00p 10,775.00p 1761
16/01/2017 10,650.00p 10,850.00p 10,600.00p 10,725.00p 671
13/01/2017 10,823.00p 10,895.00p 10,301.00p 10,650.00p 737
12/01/2017 10,890.00p 10,900.00p 10,502.00p 10,594.50p 2807
11/01/2017 10,600.00p 10,900.00p 10,460.00p 10,525.00p 2368
10/01/2017 10,300.00p 10,542.40p 10,283.52p 10,503.50p 738
09/01/2017 10,250.00p 10,450.00p 10,200.00p 10,300.00p 1043
06/01/2017 10,600.00p 10,608.28p 10,365.25p 10,425.00p 465
05/01/2017 10,550.00p 10,600.00p 10,475.50p 10,475.50p 254
04/01/2017 10,550.00p 10,550.00p 10,470.15p 10,550.00p 413
03/01/2017 10,710.00p 10,710.00p 10,435.00p 10,550.00p 1167
30/12/2016 10,950.00p 11,000.00p 10,709.00p 10,800.50p 200

*Close Price adjusted for both dividends and splits