Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
29/12/2016 10,696.00p 10,900.00p 10,287.13p 10,600.00p 1113
28/12/2016 10,499.00p 10,775.00p 10,499.00p 10,775.00p 300
23/12/2016 10,495.00p 10,600.00p 10,205.00p 10,402.50p 335
22/12/2016 10,464.00p 10,538.35p 10,250.00p 10,372.50p 2642
21/12/2016 10,100.00p 10,494.00p 10,100.00p 10,398.00p 1521
20/12/2016 10,200.00p 10,495.00p 9,987.50p 10,250.00p 560
19/12/2016 10,100.00p 10,400.00p 9,785.00p 10,128.50p 3320
16/12/2016 10,000.00p 10,249.00p 9,706.00p 9,921.50p 1643
15/12/2016 9,797.00p 10,200.00p 9,700.00p 9,999.00p 1109
14/12/2016 9,900.00p 9,949.00p 9,650.00p 9,949.00p 2175
13/12/2016 9,575.00p 10,000.00p 9,501.00p 9,900.00p 1750
12/12/2016 9,550.00p 9,550.00p 9,432.03p 9,525.00p 282
09/12/2016 9,549.00p 9,550.00p 9,525.00p 9,525.00p 33
08/12/2016 9,450.00p 9,649.00p 9,418.00p 9,525.00p 533
07/12/2016 9,451.00p 9,451.00p 9,412.00p 9,417.00p 215
06/12/2016 9,550.00p 9,550.00p 9,472.35p 9,500.00p 431
05/12/2016 9,500.00p 9,575.00p 9,458.16p 9,500.00p 518
02/12/2016 9,500.00p 9,599.00p 9,500.00p 9,515.00p 962
01/12/2016 9,600.00p 9,600.00p 9,450.00p 9,450.00p 495
30/11/2016 9,698.00p 9,797.00p 9,305.05p 9,500.00p 3233
29/11/2016 9,594.00p 9,750.00p 9,572.00p 9,591.50p 1741
28/11/2016 9,250.00p 9,600.00p 9,250.00p 9,450.00p 254
25/11/2016 9,350.00p 9,500.00p 9,315.00p 9,315.00p 1006
24/11/2016 9,150.00p 9,300.00p 9,150.00p 9,250.00p 509
23/11/2016 9,050.00p 9,176.23p 8,985.00p 9,130.00p 4521
22/11/2016 8,800.00p 9,175.00p 8,800.00p 8,969.00p 722
21/11/2016 8,751.00p 8,850.00p 8,710.00p 8,710.00p 532
18/11/2016 8,800.00p 9,000.00p 8,750.00p 8,937.50p 521
17/11/2016 8,700.00p 8,900.00p 8,700.00p 8,800.00p 619
16/11/2016 8,615.00p 8,650.00p 8,610.00p 8,650.00p 150
15/11/2016 8,610.00p 8,675.25p 8,610.00p 8,610.00p 117
14/11/2016 8,600.00p 8,649.50p 8,600.00p 8,649.50p 80
11/11/2016 8,650.00p 8,655.00p 8,649.50p 8,649.50p 84
10/11/2016 8,649.00p 8,699.50p 8,649.00p 8,699.50p 66
09/11/2016 8,530.00p 8,800.00p 8,530.00p 8,589.50p 201
08/11/2016 8,528.00p 8,660.50p 8,528.00p 8,660.50p 1145
07/11/2016 8,570.00p 8,587.00p 8,500.00p 8,587.00p 4464
04/11/2016 8,500.00p 8,570.00p 8,500.00p 8,570.00p 2150
03/11/2016 8,401.00p 8,500.00p 8,401.00p 8,450.00p 451
02/11/2016 8,499.00p 8,565.00p 8,425.50p 8,449.50p 3849
01/11/2016 8,499.00p 8,570.00p 8,450.00p 8,525.00p 104
31/10/2016 8,400.00p 8,525.00p 8,400.00p 8,525.00p 455
28/10/2016 8,350.00p 8,375.00p 8,350.00p 8,375.00p 25
27/10/2016 8,300.00p 8,391.30p 8,280.85p 8,325.00p 434
26/10/2016 8,300.00p 8,325.00p 8,300.00p 8,325.00p 2
25/10/2016 8,444.00p 8,444.00p 8,292.90p 8,325.00p 138
24/10/2016 8,444.00p 8,445.00p 8,347.50p 8,347.50p 2
21/10/2016 8,400.00p 8,445.00p 8,335.00p 8,335.00p 114
20/10/2016 8,401.00p 8,450.00p 8,308.72p 8,450.00p 47
19/10/2016 8,500.00p 8,500.00p 8,362.50p 8,362.50p 341
18/10/2016 8,450.00p 8,450.00p 8,260.62p 8,342.00p 171
17/10/2016 8,490.00p 8,490.00p 8,375.00p 8,375.00p 1
14/10/2016 8,300.00p 8,490.00p 8,200.00p 8,362.50p 1363
13/10/2016 8,249.00p 8,260.00p 8,200.00p 8,260.00p 1001
12/10/2016 8,150.00p 8,249.00p 8,150.00p 8,200.00p 942
11/10/2016 8,110.00p 8,249.00p 8,110.00p 8,249.00p 87
10/10/2016 8,150.00p 8,249.00p 7,544.25p 8,225.00p 983
07/10/2016 8,249.00p 8,250.00p 8,150.00p 8,225.00p 974
06/10/2016 8,200.00p 8,250.00p 8,200.00p 8,225.00p 223
05/10/2016 8,170.00p 8,200.00p 8,155.00p 8,200.00p 107
04/10/2016 8,150.00p 8,193.59p 8,149.63p 8,175.00p 106
03/10/2016 8,199.00p 8,199.00p 8,101.99p 8,155.00p 537
30/09/2016 8,421.00p 8,424.49p 8,316.50p 8,316.50p 733
29/09/2016 8,451.00p 8,502.50p 8,450.00p 8,460.50p 234
28/09/2016 8,548.00p 8,560.00p 8,464.12p 8,475.50p 534
27/09/2016 8,425.00p 8,512.50p 8,418.75p 8,512.50p 400
26/09/2016 8,501.00p 8,501.00p 8,433.00p 8,462.50p 630
23/09/2016 8,427.00p 8,650.00p 8,575.00p 8,650.00p 0
22/09/2016 8,427.00p 8,575.00p 8,495.00p 8,575.00p 0
21/09/2016 8,427.00p 8,500.00p 8,400.00p 8,495.00p 373
20/09/2016 8,401.00p 8,493.00p 8,400.00p 8,414.50p 504
19/09/2016 8,500.00p 8,500.00p 8,400.00p 8,450.00p 647
16/09/2016 8,501.00p 8,501.00p 8,400.00p 8,449.50p 157
15/09/2016 8,401.00p 8,462.50p 8,401.00p 8,462.50p 25
14/09/2016 8,500.00p 8,500.00p 8,449.50p 8,449.50p 2311
13/09/2016 8,450.00p 8,450.00p 8,421.07p 8,437.00p 225
12/09/2016 8,445.75p 8,445.75p 8,444.00p 8,444.00p 50
09/09/2016 8,525.00p 8,525.00p 8,464.50p 8,464.50p 633
08/09/2016 8,600.00p 8,600.00p 8,429.00p 8,550.00p 245
07/09/2016 8,400.00p 8,475.00p 8,400.00p 8,475.00p 60
06/09/2016 8,550.00p 8,550.00p 8,250.00p 8,300.00p 617
05/09/2016 8,597.00p 8,599.00p 8,450.75p 8,472.50p 550
02/09/2016 8,451.00p 8,500.00p 8,305.00p 8,450.00p 586
01/09/2016 8,500.00p 8,598.00p 8,410.90p 8,500.00p 1375
31/08/2016 8,513.00p 8,686.15p 8,420.00p 8,420.00p 318
30/08/2016 8,999.00p 9,000.00p 8,757.50p 8,757.50p 254
26/08/2016 8,800.00p 9,000.00p 8,750.00p 8,750.00p 106
25/08/2016 8,400.00p 9,000.00p 8,400.00p 8,900.00p 449
24/08/2016 8,700.00p 8,700.00p 8,400.00p 8,400.00p 37
23/08/2016 8,700.00p 8,700.00p 8,520.00p 8,550.00p 24
22/08/2016 8,700.00p 8,700.00p 8,550.00p 8,550.00p 101
19/08/2016 8,700.00p 8,700.00p 8,431.80p 8,600.00p 32
18/08/2016 8,700.00p 8,700.00p 8,600.00p 8,600.00p 1
17/08/2016 8,800.00p 8,800.00p 8,455.20p 8,553.00p 417
16/08/2016 8,800.00p 8,800.00p 8,750.00p 8,750.00p 13
15/08/2016 8,740.00p 8,750.00p 8,740.00p 8,750.00p 442
12/08/2016 8,555.00p 8,700.00p 8,700.00p 8,700.00p 0
11/08/2016 8,555.00p 8,733.10p 8,555.00p 8,700.00p 18
10/08/2016 8,700.00p 8,700.00p 8,579.00p 8,579.00p 236
09/08/2016 8,565.00p 8,790.00p 8,530.62p 8,700.00p 1073
08/08/2016 8,900.00p 9,090.00p 8,600.00p 8,700.00p 257
05/08/2016 9,099.00p 9,099.00p 8,850.00p 8,950.00p 65
04/08/2016 9,100.00p 9,100.00p 8,950.00p 8,950.00p 306
03/08/2016 9,100.00p 9,100.00p 8,810.00p 8,950.00p 139
02/08/2016 9,100.00p 9,150.00p 8,950.00p 8,950.00p 352
01/08/2016 8,998.00p 9,100.00p 8,950.00p 8,950.00p 177
29/07/2016 8,700.00p 9,000.00p 8,700.00p 8,985.00p 180
28/07/2016 8,999.00p 8,999.00p 8,849.50p 8,849.50p 7
27/07/2016 8,891.00p 9,000.00p 8,814.00p 8,899.00p 242
26/07/2016 8,700.00p 8,826.00p 8,560.60p 8,749.50p 287
25/07/2016 8,650.00p 8,800.00p 8,505.81p 8,549.50p 488
22/07/2016 8,499.00p 8,624.00p 8,314.70p 8,624.00p 651
21/07/2016 8,499.00p 8,499.00p 8,402.50p 8,402.50p 1
20/07/2016 8,399.00p 8,478.00p 8,311.60p 8,402.50p 859
19/07/2016 8,339.00p 8,398.00p 8,300.00p 8,352.00p 3388
18/07/2016 8,334.00p 8,352.50p 8,305.00p 8,352.50p 1438
15/07/2016 8,340.00p 8,362.50p 8,301.00p 8,362.50p 126
14/07/2016 8,306.00p 8,398.00p 8,300.00p 8,300.00p 580
13/07/2016 8,100.00p 8,399.00p 8,075.00p 8,305.00p 1177
12/07/2016 8,100.00p 8,100.00p 8,087.50p 8,087.50p 247
11/07/2016 8,000.00p 8,150.00p 8,000.00p 8,075.00p 549
08/07/2016 8,124.00p 8,199.00p 7,959.65p 8,196.00p 945
07/07/2016 8,035.00p 8,120.00p 8,001.00p 8,025.00p 1462
06/07/2016 7,855.00p 8,150.00p 7,855.00p 8,075.00p 336
05/07/2016 8,090.00p 8,090.00p 7,975.25p 8,074.50p 57
04/07/2016 8,001.00p 8,001.00p 7,904.00p 7,981.00p 294
01/07/2016 8,100.00p 8,200.00p 7,950.00p 8,000.00p 2901
30/06/2016 7,800.00p 8,100.00p 7,675.00p 7,900.00p 1330
29/06/2016 7,800.00p 7,800.00p 7,675.00p 7,675.00p 892
28/06/2016 7,510.00p 7,750.00p 7,390.00p 7,600.00p 708
27/06/2016 8,000.00p 8,099.00p 7,510.00p 7,510.00p 655
24/06/2016 7,900.00p 8,000.00p 7,300.00p 8,000.00p 989
23/06/2016 8,000.00p 8,043.12p 7,903.00p 7,903.00p 563
22/06/2016 7,901.00p 8,000.00p 7,900.00p 7,999.00p 825
21/06/2016 7,925.00p 7,925.00p 7,899.00p 7,900.00p 96
20/06/2016 7,925.00p 7,925.00p 7,917.00p 7,925.00p 0
17/06/2016 7,925.00p 7,999.00p 7,917.00p 7,917.00p 744
16/06/2016 7,950.00p 8,000.00p 7,925.00p 7,925.00p 837
15/06/2016 7,925.00p 7,999.00p 7,925.00p 7,991.00p 2271
14/06/2016 7,926.00p 7,939.25p 7,852.00p 7,930.50p 1168
13/06/2016 7,950.00p 7,950.00p 7,870.00p 7,937.00p 500
10/06/2016 8,000.00p 8,000.00p 7,900.00p 7,961.00p 413
09/06/2016 7,926.00p 8,099.00p 7,925.00p 8,000.00p 437
08/06/2016 8,099.00p 8,099.00p 8,022.75p 8,037.00p 217
07/06/2016 8,099.00p 8,100.00p 8,035.00p 8,100.00p 34
06/06/2016 8,150.00p 8,150.00p 7,975.05p 8,049.50p 2579
03/06/2016 8,051.00p 8,149.00p 8,000.00p 8,074.50p 3706
02/06/2016 8,169.00p 8,169.00p 8,050.00p 8,050.00p 2569
01/06/2016 8,101.00p 8,200.00p 8,025.00p 8,025.00p 1512
31/05/2016 8,100.00p 8,125.00p 8,066.00p 8,110.00p 644
27/05/2016 8,105.00p 8,147.18p 8,100.00p 8,124.50p 2724
26/05/2016 8,124.00p 8,125.00p 8,114.75p 8,124.50p 1028
25/05/2016 8,149.00p 8,149.00p 8,115.00p 8,115.00p 1
24/05/2016 8,194.00p 8,194.00p 8,116.00p 8,127.00p 22
23/05/2016 8,180.00p 8,185.50p 8,100.00p 8,150.00p 141
20/05/2016 8,208.00p 8,208.00p 8,129.25p 8,152.00p 47
19/05/2016 8,199.00p 8,238.00p 8,124.75p 8,169.50p 755
18/05/2016 8,200.00p 8,300.00p 8,125.00p 8,150.00p 1296
17/05/2016 8,201.00p 8,260.00p 8,150.00p 8,175.00p 710
16/05/2016 8,190.00p 8,270.00p 8,160.00p 8,189.50p 1397
13/05/2016 8,245.00p 8,245.00p 8,150.00p 8,150.00p 108
12/05/2016 8,255.00p 8,300.00p 8,150.00p 8,232.00p 1505
11/05/2016 8,300.00p 8,325.50p 8,252.00p 8,325.50p 478
10/05/2016 8,350.00p 8,350.00p 8,250.00p 8,300.00p 3417
09/05/2016 8,200.00p 8,349.00p 8,156.25p 8,346.00p 1212
06/05/2016 8,134.00p 8,200.00p 8,053.00p 8,175.00p 1449
05/05/2016 8,129.00p 8,135.00p 8,038.00p 8,038.00p 578
04/05/2016 8,050.00p 8,135.00p 8,000.00p 8,085.00p 1787
03/05/2016 8,150.00p 8,150.00p 8,000.00p 8,115.00p 730
29/04/2016 8,180.00p 8,180.00p 8,025.00p 8,075.00p 1565
28/04/2016 8,130.00p 8,150.00p 7,975.99p 8,100.00p 3800
27/04/2016 8,100.00p 8,100.00p 8,000.00p 8,074.50p 1059
26/04/2016 8,101.00p 8,150.00p 8,100.00p 8,127.00p 166
25/04/2016 8,195.00p 8,145.00p 8,145.00p 8,145.00p 0
22/04/2016 8,195.00p 8,145.00p 8,137.50p 8,145.00p 0
21/04/2016 8,195.00p 8,195.00p 8,113.67p 8,137.50p 337
20/04/2016 8,000.00p 8,080.50p 8,000.00p 8,060.00p 5187
19/04/2016 8,085.00p 8,085.00p 8,025.00p 8,025.00p 421
18/04/2016 8,000.00p 8,100.00p 8,000.00p 8,075.00p 1106
15/04/2016 8,001.00p 8,100.00p 7,959.25p 8,001.00p 5935
14/04/2016 8,149.00p 8,150.00p 7,904.00p 7,904.00p 1433
13/04/2016 8,063.00p 8,076.00p 8,050.00p 8,075.00p 402
12/04/2016 8,039.00p 8,100.00p 8,025.00p 8,062.50p 871
11/04/2016 8,050.00p 8,050.00p 8,040.00p 8,045.00p 751
08/04/2016 8,020.00p 8,040.00p 8,005.00p 8,035.00p 958
07/04/2016 8,025.00p 8,025.00p 8,000.00p 8,012.50p 300
06/04/2016 8,025.00p 8,025.00p 8,000.00p 8,000.00p 517
05/04/2016 8,195.00p 8,195.00p 7,910.00p 8,025.00p 886
04/04/2016 8,200.00p 8,200.00p 8,106.90p 8,149.00p 206
01/04/2016 8,190.00p 8,190.00p 8,114.95p 8,149.50p 193
31/03/2016 8,101.00p 8,148.00p 8,050.00p 8,100.00p 1514
30/03/2016 8,051.00p 8,250.00p 8,050.00p 8,050.00p 955
29/03/2016 8,400.00p 8,400.00p 7,844.85p 8,100.00p 883
24/03/2016 8,181.00p 8,407.50p 8,181.00p 8,407.50p 581
23/03/2016 8,325.00p 8,325.00p 8,177.40p 8,242.50p 58
22/03/2016 8,300.00p 8,287.50p 8,225.50p 8,287.50p 0
21/03/2016 8,300.00p 8,300.00p 8,112.67p 8,225.50p 645
18/03/2016 8,398.00p 8,450.00p 8,304.95p 8,350.00p 313
17/03/2016 8,400.00p 8,450.00p 8,216.00p 8,216.00p 1607
16/03/2016 8,300.00p 8,405.00p 8,300.00p 8,352.00p 131

*Close Price adjusted for both dividends and splits