Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
03/06/2015 9,500.00p 9,611.36p 9,500.00p 9,500.00p 4026
02/06/2015 9,595.00p 9,675.00p 9,500.00p 9,500.00p 1713
01/06/2015 9,501.00p 9,612.00p 9,441.14p 9,500.00p 3486
29/05/2015 9,251.00p 9,401.00p 9,250.00p 9,401.00p 394
28/05/2015 9,400.00p 9,400.00p 9,140.80p 9,390.00p 210
27/05/2015 9,250.00p 9,400.00p 9,250.00p 9,250.00p 653
26/05/2015 9,600.00p 9,800.00p 9,202.05p 9,400.00p 2421
22/05/2015 9,600.00p 9,600.00p 9,500.00p 9,550.00p 214
21/05/2015 9,500.00p 9,600.00p 9,500.00p 9,600.00p 332
20/05/2015 9,550.00p 9,700.00p 9,500.00p 9,700.00p 389
19/05/2015 9,475.00p 9,520.00p 9,474.00p 9,500.00p 207
18/05/2015 9,501.00p 9,595.70p 9,365.00p 9,365.00p 799
15/05/2015 9,893.00p 9,992.00p 9,500.00p 9,500.00p 662
14/05/2015 9,900.00p 9,900.00p 9,700.00p 9,880.00p 1452
13/05/2015 9,900.00p 9,900.00p 9,500.00p 9,850.00p 3344
12/05/2015 9,400.00p 9,900.00p 9,250.00p 9,847.50p 780
11/05/2015 9,398.00p 9,400.00p 9,244.34p 9,400.00p 260
08/05/2015 9,235.00p 9,398.00p 9,200.00p 9,200.00p 1171
07/05/2015 9,231.00p 9,398.00p 9,230.00p 9,230.00p 543
06/05/2015 9,255.00p 9,400.00p 9,230.00p 9,230.00p 1309
05/05/2015 9,400.00p 9,400.00p 9,250.00p 9,250.00p 424
01/05/2015 9,400.00p 9,400.00p 9,244.32p 9,300.50p 136
30/04/2015 9,248.00p 9,400.00p 9,245.60p 9,300.50p 291
29/04/2015 9,201.00p 9,300.00p 9,201.00p 9,250.00p 242
28/04/2015 9,250.00p 9,400.00p 9,111.90p 9,300.00p 655
27/04/2015 9,111.00p 9,244.00p 9,080.00p 9,080.00p 232
24/04/2015 9,250.00p 9,300.00p 9,100.00p 9,101.00p 1305
23/04/2015 9,100.00p 9,200.00p 9,020.00p 9,100.00p 1493
22/04/2015 9,137.00p 9,137.00p 9,100.00p 9,100.00p 349
21/04/2015 9,150.00p 9,153.75p 9,100.00p 9,137.50p 128
20/04/2015 9,150.00p 9,187.50p 9,150.00p 9,150.00p 181
17/04/2015 9,171.00p 9,300.00p 9,152.00p 9,152.00p 74
16/04/2015 9,110.00p 9,171.00p 9,100.00p 9,100.00p 369
15/04/2015 9,100.00p 9,110.00p 9,080.00p 9,080.00p 128
14/04/2015 9,090.00p 9,090.00p 9,065.40p 9,070.00p 546
13/04/2015 9,090.00p 9,090.00p 9,060.25p 9,067.50p 208
10/04/2015 9,070.00p 9,118.00p 9,055.00p 9,118.00p 499
09/04/2015 9,100.00p 9,100.00p 9,055.00p 9,070.00p 61
08/04/2015 9,086.65p 9,086.65p 9,055.50p 9,055.50p 10
07/04/2015 9,001.00p 9,063.00p 9,001.00p 9,063.00p 1357
02/04/2015 9,010.00p 9,022.00p 9,006.60p 9,022.00p 93
01/04/2015 9,039.00p 9,050.00p 9,000.00p 9,022.00p 215
31/03/2015 9,025.00p 9,050.00p 9,025.00p 9,032.00p 788
30/03/2015 9,025.00p 9,041.00p 9,003.75p 9,037.50p 291
27/03/2015 9,000.00p 9,025.00p 9,000.00p 9,000.00p 539
26/03/2015 9,010.00p 9,025.00p 8,990.00p 9,000.00p 1815
25/03/2015 9,025.00p 9,025.00p 9,000.00p 9,012.50p 304
24/03/2015 9,025.00p 9,025.00p 9,000.00p 9,015.00p 428
23/03/2015 9,000.00p 9,025.00p 8,965.00p 9,003.50p 1520
20/03/2015 9,025.00p 9,025.00p 9,015.00p 9,015.00p 4
19/03/2015 9,025.00p 9,025.00p 9,003.75p 9,025.00p 72
18/03/2015 9,025.00p 9,025.00p 9,000.00p 9,000.00p 624
17/03/2015 9,000.00p 9,025.00p 9,000.00p 9,012.50p 237
16/03/2015 9,050.00p 9,050.00p 9,000.00p 9,012.50p 242
13/03/2015 9,020.00p 9,024.50p 8,965.00p 9,000.00p 1309
12/03/2015 9,000.00p 9,050.00p 9,000.00p 9,000.00p 1983
11/03/2015 9,050.00p 9,050.00p 8,950.00p 8,950.00p 2023
10/03/2015 9,050.00p 9,050.00p 9,000.00p 9,000.00p 554
09/03/2015 9,050.00p 9,050.00p 9,000.00p 9,000.00p 309
06/03/2015 9,042.50p 9,042.50p 9,025.00p 9,025.00p 100
05/03/2015 9,050.00p 9,050.00p 9,000.00p 9,000.00p 408
04/03/2015 9,000.00p 9,050.00p 8,950.00p 8,950.00p 442
03/03/2015 9,050.00p 9,050.00p 8,900.00p 8,900.00p 103
02/03/2015 9,100.00p 9,100.00p 9,000.00p 9,000.00p 11205
27/02/2015 9,189.00p 9,189.00p 9,000.00p 9,000.00p 415
26/02/2015 9,026.00p 9,107.50p 9,020.00p 9,107.50p 449
25/02/2015 9,020.00p 9,145.00p 9,020.00p 9,020.00p 303
24/02/2015 9,050.00p 9,100.00p 9,000.00p 9,050.00p 301
23/02/2015 9,025.00p 9,100.00p 9,000.00p 9,000.00p 576
20/02/2015 9,050.00p 9,100.00p 9,000.00p 9,050.00p 324
19/02/2015 9,101.00p 9,125.00p 9,053.31p 9,125.00p 232
18/02/2015 9,200.00p 9,200.00p 9,000.00p 9,200.00p 855
17/02/2015 9,200.00p 9,200.00p 9,010.00p 9,200.00p 79
16/02/2015 9,200.00p 9,200.00p 9,200.00p 9,200.00p 41
13/02/2015 9,200.00p 9,200.00p 9,000.00p 9,112.50p 392
12/02/2015 9,200.00p 9,200.00p 9,000.00p 9,100.50p 809
11/02/2015 9,000.00p 9,200.00p 9,000.00p 9,000.00p 1202
10/02/2015 9,050.00p 9,050.00p 9,000.00p 9,025.00p 1412
09/02/2015 9,000.00p 9,050.00p 9,000.00p 9,025.00p 799
06/02/2015 9,160.00p 9,200.00p 9,160.00p 9,200.00p 94
05/02/2015 9,200.00p 9,200.00p 9,000.00p 9,200.00p 139
04/02/2015 9,200.00p 9,200.00p 9,100.00p 9,150.50p 257
03/02/2015 9,200.00p 9,200.00p 9,110.00p 9,150.00p 457
02/02/2015 9,200.00p 9,200.00p 9,000.00p 9,192.00p 483
30/01/2015 9,000.00p 9,199.00p 9,000.00p 9,099.50p 113
29/01/2015 9,001.00p 9,100.00p 9,000.00p 9,091.00p 1739
28/01/2015 8,960.00p 9,100.00p 8,950.00p 9,050.00p 51
27/01/2015 8,953.00p 9,148.00p 8,951.00p 9,100.00p 171
26/01/2015 9,050.00p 9,200.00p 9,023.00p 9,150.00p 628
23/01/2015 9,200.00p 9,200.00p 9,180.05p 9,200.00p 135
22/01/2015 9,344.00p 9,345.00p 9,250.00p 9,264.00p 381
21/01/2015 9,300.00p 9,350.00p 9,100.00p 9,105.00p 259
20/01/2015 9,104.00p 9,172.20p 9,100.00p 9,100.00p 83
19/01/2015 9,000.00p 9,199.50p 9,120.00p 9,199.50p 0
16/01/2015 9,000.00p 9,200.00p 9,000.00p 9,120.00p 475
15/01/2015 9,300.00p 9,300.00p 9,071.41p 9,170.50p 15
14/01/2015 9,000.00p 9,300.00p 9,000.00p 9,300.00p 1799
13/01/2015 9,100.00p 9,100.00p 8,900.00p 8,900.00p 80
12/01/2015 9,085.00p 9,100.00p 8,911.60p 9,000.00p 1705
09/01/2015 9,085.00p 9,085.00p 8,843.60p 8,882.00p 244
08/01/2015 9,085.00p 9,085.00p 8,800.00p 8,800.00p 587
07/01/2015 8,905.00p 9,085.00p 8,900.00p 8,975.00p 74
06/01/2015 8,950.00p 8,950.00p 8,900.00p 8,900.00p 199
05/01/2015 8,950.00p 9,015.00p 8,800.00p 9,015.00p 297
02/01/2015 9,000.00p 9,000.00p 8,872.64p 8,950.00p 337
31/12/2014 8,960.00p 8,960.00p 8,900.00p 8,900.00p 50
30/12/2014 9,000.00p 9,000.00p 8,800.00p 8,900.00p 81
29/12/2014 8,849.00p 9,000.00p 8,800.00p 8,800.00p 2289
24/12/2014 8,679.00p 8,786.50p 8,679.00p 8,786.50p 35
23/12/2014 8,900.00p 8,900.00p 8,779.80p 8,900.00p 200
22/12/2014 8,640.00p 8,900.00p 8,640.00p 8,791.00p 121
19/12/2014 8,604.00p 8,850.00p 8,604.00p 8,775.50p 1020
18/12/2014 8,600.00p 8,800.00p 8,579.64p 8,716.00p 538
17/12/2014 8,800.00p 8,867.51p 8,680.00p 8,775.00p 181
16/12/2014 8,900.00p 8,912.50p 8,800.00p 8,800.00p 445
15/12/2014 9,005.00p 9,005.00p 8,800.00p 8,862.50p 82
12/12/2014 9,015.00p 9,085.00p 8,873.78p 9,085.00p 666
11/12/2014 8,995.00p 8,995.00p 8,800.00p 8,897.50p 225
10/12/2014 9,035.00p 9,085.00p 9,017.50p 9,017.50p 10
09/12/2014 9,000.00p 9,085.00p 8,959.00p 9,031.00p 636
08/12/2014 9,000.00p 9,082.91p 8,987.50p 8,987.50p 385
05/12/2014 9,019.64p 9,075.50p 9,012.50p 9,012.50p 40
04/12/2014 9,010.00p 9,150.00p 8,975.00p 9,075.50p 236
03/12/2014 8,975.00p 9,075.00p 8,926.64p 8,987.50p 1067
02/12/2014 9,000.00p 9,025.00p 8,980.00p 9,025.00p 1222
01/12/2014 9,026.00p 9,089.00p 8,805.00p 9,041.00p 2275
28/11/2014 9,125.00p 9,125.00p 9,051.00p 9,100.00p 96
27/11/2014 9,120.00p 9,120.00p 9,055.00p 9,100.00p 112
26/11/2014 9,090.00p 9,090.00p 9,025.00p 9,025.00p 34835
25/11/2014 9,090.00p 9,090.00p 9,011.73p 9,090.00p 203
24/11/2014 9,120.00p 9,120.00p 9,001.00p 9,001.00p 169
21/11/2014 9,100.00p 9,150.00p 9,000.00p 9,000.00p 820
20/11/2014 9,100.00p 9,100.00p 9,000.00p 9,045.00p 294
19/11/2014 9,099.00p 9,100.00p 9,081.60p 9,090.00p 418
18/11/2014 9,089.00p 9,089.00p 9,000.00p 9,000.00p 29
17/11/2014 9,089.00p 9,089.00p 8,957.59p 8,995.00p 55
14/11/2014 8,904.00p 9,100.00p 8,900.00p 9,100.00p 1080
13/11/2014 8,950.00p 8,975.00p 8,900.00p 8,905.00p 2022
12/11/2014 8,910.00p 8,950.00p 8,900.00p 8,900.00p 286
11/11/2014 8,995.00p 8,995.00p 8,896.45p 8,900.00p 432
10/11/2014 8,900.00p 9,000.00p 8,812.66p 8,950.00p 3703
07/11/2014 8,800.00p 9,000.00p 8,800.00p 8,850.50p 67
06/11/2014 8,801.00p 8,999.00p 8,800.00p 8,800.00p 259
05/11/2014 8,778.00p 8,948.00p 8,778.00p 8,800.00p 458
04/11/2014 8,700.00p 8,775.00p 8,700.00p 8,775.00p 164
03/11/2014 8,800.00p 8,800.00p 8,700.00p 8,799.00p 404
31/10/2014 8,705.00p 8,800.00p 8,700.00p 8,700.00p 469
30/10/2014 8,800.00p 8,800.00p 8,779.15p 8,800.00p 295
29/10/2014 9,000.00p 9,000.00p 8,706.00p 8,752.50p 746
28/10/2014 9,000.00p 9,000.00p 8,900.00p 8,900.00p 76
27/10/2014 8,999.00p 8,999.00p 8,850.00p 8,899.50p 401
24/10/2014 8,850.00p 8,950.00p 8,850.00p 8,899.50p 155
23/10/2014 9,000.00p 9,075.70p 8,853.00p 8,900.50p 165
22/10/2014 8,950.00p 8,950.00p 8,859.00p 8,900.00p 74
21/10/2014 8,801.00p 8,950.00p 8,801.00p 8,850.00p 938
20/10/2014 9,100.00p 9,100.00p 8,950.50p 8,950.50p 12
17/10/2014 8,550.00p 9,100.00p 8,550.00p 8,750.00p 988
16/10/2014 8,760.00p 8,760.00p 8,500.00p 8,501.00p 1382
15/10/2014 8,762.00p 8,871.00p 8,762.00p 8,811.50p 194
14/10/2014 8,850.00p 8,950.00p 8,760.00p 8,850.00p 695
13/10/2014 8,960.00p 8,999.00p 8,850.00p 8,850.00p 634
10/10/2014 9,000.00p 9,000.00p 8,756.50p 8,849.50p 412
09/10/2014 8,901.00p 9,099.00p 8,740.00p 8,960.00p 2434
08/10/2014 8,900.00p 8,988.00p 8,800.00p 8,944.00p 1389
07/10/2014 9,050.00p 9,050.00p 8,981.80p 9,000.00p 931
06/10/2014 9,025.00p 9,100.00p 9,025.00p 9,025.00p 258
03/10/2014 9,050.00p 9,050.00p 9,025.00p 9,025.00p 455
02/10/2014 9,089.00p 9,090.00p 8,950.00p 8,950.00p 920
01/10/2014 9,099.00p 9,099.00p 8,936.00p 8,999.00p 2057
30/09/2014 8,786.00p 8,890.00p 8,786.00p 8,883.00p 2100
29/09/2014 8,885.00p 8,885.00p 8,734.00p 8,800.00p 3275
26/09/2014 8,918.00p 8,918.00p 8,725.00p 8,878.00p 2819
25/09/2014 8,919.00p 8,919.00p 8,700.00p 8,700.00p 1254
24/09/2014 8,700.00p 8,954.00p 8,700.00p 8,700.00p 715
23/09/2014 8,701.00p 8,950.47p 8,700.00p 8,900.00p 2517
22/09/2014 8,975.00p 9,000.00p 8,700.00p 8,700.00p 1686
19/09/2014 9,100.00p 9,101.00p 8,875.00p 8,875.00p 5749
18/09/2014 9,500.00p 9,500.00p 8,450.00p 8,850.00p 31845
17/09/2014 9,682.00p 9,700.00p 9,250.00p 9,300.00p 4638
16/09/2014 10,000.00p 10,000.00p 9,680.00p 9,680.00p 1695
15/09/2014 9,950.00p 9,995.00p 9,910.00p 9,910.00p 1075
12/09/2014 9,949.00p 9,950.00p 9,702.00p 9,950.00p 8
11/09/2014 9,950.00p 9,950.00p 9,747.00p 9,750.00p 34
10/09/2014 9,959.00p 9,972.00p 9,760.75p 9,925.00p 323
09/09/2014 9,950.00p 9,970.00p 9,727.00p 9,960.00p 890
08/09/2014 9,972.00p 9,972.00p 9,680.00p 9,940.00p 232
05/09/2014 9,971.00p 9,972.00p 9,726.00p 9,970.00p 2219
04/09/2014 9,975.00p 9,980.00p 9,700.00p 9,972.00p 598
03/09/2014 9,950.00p 9,972.00p 9,800.00p 9,972.00p 444
02/09/2014 9,825.00p 9,900.00p 9,736.74p 9,900.00p 2079
01/09/2014 9,830.00p 9,897.66p 9,800.00p 9,862.50p 539
29/08/2014 9,800.00p 9,899.00p 9,765.00p 9,800.00p 3350
28/08/2014 9,680.00p 9,900.00p 9,680.00p 9,900.00p 994
27/08/2014 9,899.00p 9,900.00p 9,825.00p 9,900.00p 101
26/08/2014 9,701.00p 9,850.00p 9,701.00p 9,701.00p 2759
22/08/2014 9,850.00p 9,850.00p 9,786.00p 9,850.00p 690
21/08/2014 9,830.00p 9,850.00p 9,820.00p 9,850.00p 93
20/08/2014 9,850.00p 9,850.00p 9,810.80p 9,850.00p 39
19/08/2014 9,850.00p 9,850.00p 9,622.00p 9,850.00p 1404
18/08/2014 9,600.00p 9,850.00p 9,600.00p 9,850.00p 411

*Close Price adjusted for both dividends and splits