Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits