Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
15/08/2014 9,600.00p 9,850.00p 9,600.00p 9,850.00p 1595
14/08/2014 9,838.00p 10,000.00p 9,600.00p 9,600.00p 1513
13/08/2014 9,893.00p 9,893.00p 9,600.00p 9,800.00p 1036
12/08/2014 9,760.00p 10,034.95p 9,750.00p 9,755.00p 1104
11/08/2014 9,852.00p 9,854.00p 9,780.00p 9,780.00p 295
08/08/2014 9,856.00p 9,961.00p 9,850.00p 9,960.00p 647
07/08/2014 9,940.00p 10,095.00p 9,893.00p 9,999.00p 93
06/08/2014 10,090.00p 10,310.00p 9,760.00p 9,997.00p 2657
05/08/2014 10,310.00p 10,310.00p 9,542.00p 9,844.50p 4320
04/08/2014 10,505.00p 10,505.00p 10,310.00p 10,310.00p 225
01/08/2014 10,400.00p 10,694.00p 10,400.00p 10,505.00p 280
31/07/2014 10,400.00p 10,598.00p 10,400.00p 10,425.00p 26
30/07/2014 10,502.00p 10,693.00p 10,403.00p 10,483.00p 2008
29/07/2014 10,697.00p 10,697.00p 10,422.00p 10,650.00p 530
28/07/2014 10,433.00p 10,699.00p 10,401.00p 10,401.00p 147
25/07/2014 10,550.00p 10,700.00p 10,550.00p 10,699.00p 394
24/07/2014 10,674.00p 10,699.00p 10,479.50p 10,550.00p 458
23/07/2014 10,699.00p 10,700.00p 10,565.00p 10,699.00p 169
22/07/2014 10,600.00p 10,779.00p 10,401.00p 10,642.00p 1911
21/07/2014 10,600.00p 10,638.00p 10,533.00p 10,638.00p 527
18/07/2014 10,600.00p 10,600.00p 10,337.00p 10,564.00p 69
17/07/2014 10,477.00p 10,600.00p 10,410.00p 10,600.00p 836
16/07/2014 10,476.00p 10,595.00p 10,450.00p 10,490.00p 470
15/07/2014 10,636.00p 11,016.00p 10,636.00p 10,647.00p 281
14/07/2014 10,310.00p 11,016.00p 10,310.00p 11,016.00p 506
11/07/2014 11,200.00p 11,220.00p 10,186.00p 10,351.00p 2723
10/07/2014 11,000.00p 11,220.00p 10,901.00p 11,220.00p 436
09/07/2014 11,000.00p 11,100.00p 10,754.00p 11,100.00p 198
08/07/2014 11,002.00p 11,180.00p 10,800.00p 10,945.00p 788
07/07/2014 11,000.00p 11,200.00p 11,000.00p 11,200.00p 1749
04/07/2014 11,299.00p 11,299.00p 11,094.18p 11,170.00p 549
03/07/2014 11,300.00p 11,300.00p 11,090.00p 11,140.00p 386
02/07/2014 10,900.00p 11,200.00p 10,900.00p 11,200.00p 1088
01/07/2014 10,920.00p 11,200.00p 10,900.00p 11,100.00p 3160
30/06/2014 11,000.00p 11,200.00p 10,961.00p 11,200.00p 380
27/06/2014 11,050.00p 11,200.00p 11,000.00p 11,200.00p 393
26/06/2014 10,929.00p 11,075.10p 10,830.00p 11,050.00p 1065
25/06/2014 11,045.00p 11,100.00p 10,821.00p 11,100.00p 1278
24/06/2014 10,999.00p 11,050.00p 10,978.00p 11,050.00p 1164
23/06/2014 10,800.00p 11,000.00p 10,698.92p 11,000.00p 1159
20/06/2014 10,850.00p 10,999.00p 10,550.00p 10,905.00p 39926
19/06/2014 11,100.00p 11,100.00p 10,790.00p 10,850.00p 2829
18/06/2014 11,100.00p 11,100.00p 10,850.00p 11,056.00p 3069
17/06/2014 10,799.00p 11,163.00p 10,799.00p 11,000.00p 6627
16/06/2014 10,697.00p 10,885.00p 10,519.00p 10,800.00p 2127
13/06/2014 10,749.00p 10,850.00p 10,600.00p 10,700.00p 3203
12/06/2014 10,500.00p 10,699.00p 10,238.00p 10,696.00p 768
11/06/2014 10,300.00p 10,700.00p 10,200.00p 10,699.00p 11446
10/06/2014 10,645.00p 10,695.00p 10,400.00p 10,500.00p 1833
09/06/2014 10,695.00p 10,695.00p 10,600.00p 10,685.00p 1168
06/06/2014 10,200.00p 10,900.00p 10,043.76p 10,600.00p 4253
05/06/2014 10,200.00p 10,203.00p 9,905.89p 10,151.00p 7179
04/06/2014 10,249.00p 10,249.00p 10,111.00p 10,200.00p 547
03/06/2014 10,010.00p 10,150.00p 9,955.00p 10,111.00p 7093
02/06/2014 10,000.00p 10,009.37p 9,970.40p 9,980.00p 350
30/05/2014 10,010.00p 10,010.00p 9,909.00p 9,945.00p 321
29/05/2014 10,000.00p 10,035.00p 9,962.20p 10,015.00p 380
28/05/2014 10,014.00p 10,039.00p 9,900.00p 10,035.00p 3156
27/05/2014 9,600.00p 10,085.56p 9,600.00p 10,039.00p 4455
23/05/2014 9,701.00p 9,701.00p 9,530.00p 9,700.00p 871
22/05/2014 9,500.00p 9,700.00p 9,225.00p 9,600.50p 1745
21/05/2014 9,650.00p 9,687.50p 9,050.00p 9,225.00p 1608
20/05/2014 10,000.00p 10,025.00p 9,687.50p 9,687.50p 6102
19/05/2014 10,025.00p 10,025.00p 10,005.99p 10,025.00p 387
16/05/2014 10,045.00p 10,045.00p 10,000.00p 10,025.00p 883
15/05/2014 9,990.00p 10,050.00p 9,977.91p 10,040.00p 952
14/05/2014 9,945.00p 10,000.00p 9,900.00p 10,000.00p 390
13/05/2014 9,944.00p 9,950.00p 9,900.00p 9,945.00p 440
12/05/2014 9,950.00p 9,950.00p 9,865.00p 9,910.00p 719
09/05/2014 9,950.00p 9,950.00p 9,900.00p 9,907.50p 220
08/05/2014 9,940.00p 10,000.00p 9,900.00p 9,925.00p 10719
07/05/2014 9,940.00p 9,940.00p 9,850.00p 9,907.00p 682
06/05/2014 9,930.00p 9,999.00p 9,929.00p 9,939.00p 462
02/05/2014 9,999.00p 9,999.00p 9,940.00p 9,999.00p 932
01/05/2014 9,999.00p 9,999.00p 9,930.50p 9,930.50p 541
30/04/2014 9,999.00p 9,999.00p 9,880.00p 9,935.00p 356
29/04/2014 9,999.00p 9,999.00p 9,812.00p 9,919.50p 447
28/04/2014 10,000.00p 10,100.00p 9,810.00p 9,957.50p 1620
25/04/2014 9,950.00p 10,071.51p 9,950.00p 9,955.00p 797
24/04/2014 9,870.00p 10,150.00p 9,843.11p 9,950.00p 1247
23/04/2014 10,060.00p 10,150.00p 10,000.00p 10,035.00p 158
22/04/2014 9,995.00p 10,015.00p 9,900.00p 9,957.50p 572
17/04/2014 9,846.00p 10,099.00p 9,846.00p 9,987.50p 145
16/04/2014 9,923.00p 10,100.00p 9,923.00p 10,010.00p 765
15/04/2014 9,895.00p 10,100.00p 9,852.50p 10,100.00p 340
14/04/2014 9,900.00p 10,000.00p 9,852.50p 9,852.50p 654
11/04/2014 10,100.00p 10,160.00p 9,900.00p 10,000.00p 1108
10/04/2014 10,300.00p 10,390.00p 10,160.00p 10,160.00p 193
09/04/2014 10,399.00p 10,442.32p 10,141.00p 10,390.00p 1254
08/04/2014 10,000.00p 10,300.00p 9,917.71p 10,100.00p 1947
07/04/2014 9,750.00p 10,001.00p 9,750.00p 10,000.00p 1847
04/04/2014 9,690.00p 9,998.00p 9,650.00p 9,904.00p 3518
03/04/2014 9,450.00p 9,650.00p 9,265.00p 9,650.00p 3657
02/04/2014 9,347.00p 9,350.00p 9,255.00p 9,265.00p 285
01/04/2014 9,300.00p 9,325.00p 9,250.00p 9,250.00p 1598
31/03/2014 9,300.00p 9,350.00p 9,253.00p 9,312.50p 1140
28/03/2014 8,981.00p 9,350.00p 8,975.00p 9,300.00p 5785
27/03/2014 9,000.00p 9,099.00p 8,950.00p 8,975.00p 7076
26/03/2014 8,899.00p 9,000.00p 8,899.00p 8,912.00p 5620
25/03/2014 8,950.00p 8,950.00p 8,860.00p 8,950.00p 470
24/03/2014 9,000.00p 9,000.00p 8,920.00p 8,950.00p 309
21/03/2014 9,000.00p 9,000.00p 8,950.00p 8,950.00p 3962
20/03/2014 8,970.00p 8,990.00p 8,900.00p 8,900.00p 1142
19/03/2014 9,000.00p 9,000.00p 8,950.00p 8,950.00p 2810
18/03/2014 8,860.00p 8,990.00p 8,815.00p 8,900.00p 1880
17/03/2014 8,932.00p 9,000.00p 8,870.82p 8,892.50p 1549
14/03/2014 9,040.00p 9,040.00p 8,900.00p 8,945.00p 0
13/03/2014 9,040.00p 9,040.00p 8,900.00p 8,900.00p 561
12/03/2014 9,000.00p 9,000.00p 8,950.00p 8,995.00p 374
11/03/2014 8,900.00p 9,000.00p 8,890.00p 8,950.00p 1000
10/03/2014 8,995.00p 9,000.00p 8,861.00p 8,928.00p 1590
07/03/2014 9,000.00p 9,000.00p 8,935.00p 9,000.00p 701
06/03/2014 8,900.00p 9,000.00p 8,850.00p 8,935.00p 6301
05/03/2014 9,000.00p 9,000.00p 8,926.01p 8,950.00p 470
04/03/2014 8,999.00p 9,000.00p 8,950.00p 8,975.50p 1523
03/03/2014 8,923.00p 8,975.50p 8,900.00p 8,950.00p 63
28/02/2014 9,000.00p 9,000.00p 8,925.00p 8,975.50p 4043
27/02/2014 9,000.00p 9,073.98p 8,960.00p 8,980.00p 5615
26/02/2014 9,000.00p 9,000.00p 8,950.00p 8,975.00p 609
25/02/2014 8,940.00p 9,000.00p 8,939.00p 9,000.00p 368
24/02/2014 8,965.00p 8,975.00p 8,950.00p 8,950.00p 310
21/02/2014 8,975.00p 8,980.00p 8,965.00p 8,965.00p 164
20/02/2014 8,950.00p 8,990.00p 8,950.00p 8,970.00p 368
19/02/2014 8,950.00p 9,000.00p 8,900.00p 8,937.50p 295
18/02/2014 8,821.00p 9,000.00p 8,815.00p 8,907.50p 0
17/02/2014 8,821.00p 9,000.00p 8,815.00p 8,815.00p 263
14/02/2014 9,000.00p 9,000.00p 8,800.00p 8,815.00p 1029
13/02/2014 8,958.94p 8,986.00p 8,950.00p 8,975.00p 57
12/02/2014 8,860.00p 8,999.00p 8,850.00p 8,950.00p 12291
11/02/2014 8,861.00p 9,000.00p 8,860.00p 8,929.50p 345
10/02/2014 8,860.00p 8,900.00p 8,860.00p 8,860.00p 450
07/02/2014 9,000.00p 9,000.00p 8,900.00p 8,950.00p 980
06/02/2014 9,000.00p 9,000.00p 8,919.00p 8,919.00p 612
05/02/2014 8,999.00p 9,000.00p 8,922.00p 8,922.00p 2246
04/02/2014 9,000.00p 9,050.00p 8,975.00p 8,975.00p 674
03/02/2014 9,034.00p 9,035.00p 8,950.00p 8,990.50p 93
31/01/2014 9,025.00p 9,025.00p 8,950.00p 8,950.00p 225
30/01/2014 9,050.00p 9,050.00p 8,965.00p 8,965.00p 596
29/01/2014 9,200.00p 9,200.00p 8,924.00p 8,936.00p 6258
28/01/2014 9,029.00p 9,030.00p 9,000.00p 9,000.00p 263
27/01/2014 9,051.00p 9,091.23p 9,000.00p 9,000.00p 5842
24/01/2014 9,153.00p 9,200.00p 9,050.00p 9,054.50p 10501
23/01/2014 9,150.00p 9,300.00p 9,119.50p 9,150.00p 2141
22/01/2014 9,025.00p 9,100.00p 8,995.00p 9,060.00p 2167
21/01/2014 9,050.00p 9,050.00p 9,000.00p 9,007.50p 8824
20/01/2014 9,000.00p 9,025.00p 8,900.00p 8,975.00p 10630
17/01/2014 8,861.00p 8,920.00p 8,861.00p 8,900.00p 1522
16/01/2014 8,890.00p 8,925.00p 8,840.00p 8,860.00p 6852
15/01/2014 8,850.00p 8,870.00p 8,800.00p 8,840.00p 3334
14/01/2014 8,815.00p 8,900.00p 8,815.00p 8,832.50p 2681
13/01/2014 8,845.00p 8,880.00p 8,800.00p 8,842.50p 3228
10/01/2014 8,800.00p 8,800.00p 8,783.57p 8,800.00p 507
09/01/2014 8,750.00p 8,825.00p 8,612.94p 8,825.00p 1706
08/01/2014 8,700.00p 8,700.00p 8,615.00p 8,660.50p 1516
07/01/2014 8,697.00p 8,697.00p 8,600.00p 8,697.00p 970
06/01/2014 8,625.00p 8,700.00p 8,600.00p 8,680.00p 389
03/01/2014 8,700.00p 8,784.00p 8,625.00p 8,657.50p 1746
02/01/2014 8,668.64p 8,668.64p 8,638.80p 8,662.50p 28
31/12/2013 8,699.00p 8,720.00p 8,655.00p 8,655.00p 3
30/12/2013 8,700.00p 8,720.00p 8,650.00p 8,720.00p 967
27/12/2013 8,600.00p 8,790.00p 8,600.00p 8,720.00p 217
24/12/2013 8,650.00p 8,650.00p 8,576.74p 8,600.00p 602
23/12/2013 8,700.00p 8,700.00p 8,649.50p 8,670.00p 472
20/12/2013 8,600.00p 8,700.00p 8,600.00p 8,649.50p 830
19/12/2013 8,650.00p 8,675.92p 8,600.00p 8,600.00p 369
18/12/2013 8,700.00p 8,700.00p 8,600.00p 8,650.00p 0
17/12/2013 8,700.00p 8,700.00p 8,600.00p 8,650.00p 324
16/12/2013 8,700.00p 8,700.00p 8,650.00p 8,650.00p 29
13/12/2013 8,600.00p 8,700.00p 8,500.00p 8,650.00p 3351
12/12/2013 8,551.00p 8,600.00p 8,510.00p 8,510.00p 1113
11/12/2013 8,625.00p 8,650.00p 8,550.00p 8,550.00p 474
10/12/2013 8,630.00p 8,650.00p 8,528.00p 8,625.00p 697
09/12/2013 8,600.00p 8,649.00p 8,600.00p 8,649.00p 366
06/12/2013 8,601.00p 8,664.42p 8,600.00p 8,600.00p 429
05/12/2013 8,600.00p 8,629.50p 8,600.00p 8,629.50p 25
04/12/2013 8,700.00p 8,700.00p 8,600.00p 8,600.00p 564
03/12/2013 8,694.00p 8,700.00p 8,600.00p 8,600.00p 375
02/12/2013 8,700.00p 8,700.00p 8,600.00p 8,675.00p 463
29/11/2013 8,694.00p 8,700.00p 8,600.00p 8,600.00p 413
28/11/2013 8,650.00p 8,695.00p 8,560.00p 8,624.50p 361
27/11/2013 8,650.00p 8,700.00p 8,605.00p 8,675.00p 559
26/11/2013 8,695.00p 8,700.00p 8,675.00p 8,675.00p 90
25/11/2013 8,680.00p 8,700.00p 8,650.00p 8,650.00p 122
22/11/2013 8,600.00p 8,700.00p 8,600.00p 8,650.50p 85
21/11/2013 8,750.00p 8,750.00p 8,551.00p 8,700.00p 1716
20/11/2013 8,848.00p 8,848.00p 8,650.00p 8,750.00p 345
19/11/2013 8,674.16p 8,687.00p 8,650.00p 8,687.00p 30
18/11/2013 8,700.00p 8,749.00p 8,650.00p 8,650.00p 10591
15/11/2013 8,700.00p 8,700.00p 8,655.00p 8,677.50p 325
14/11/2013 8,699.00p 8,700.00p 8,629.86p 8,662.50p 115
13/11/2013 8,600.00p 8,700.00p 8,600.00p 8,644.50p 818
12/11/2013 8,525.00p 8,800.00p 8,525.00p 8,661.00p 610
11/11/2013 8,800.00p 8,800.00p 8,657.00p 8,708.50p 0
08/11/2013 8,800.00p 8,800.00p 8,657.00p 8,657.00p 869
07/11/2013 8,750.00p 8,850.00p 8,725.00p 8,725.00p 677
06/11/2013 8,550.00p 8,700.00p 8,550.00p 8,560.00p 358
05/11/2013 8,670.00p 8,670.00p 8,550.00p 8,550.00p 936
04/11/2013 8,745.00p 8,745.00p 8,581.00p 8,600.00p 565
01/11/2013 8,775.00p 8,784.29p 8,700.00p 8,725.00p 256
31/10/2013 8,790.00p 8,799.00p 8,745.00p 8,745.00p 69

*Close Price adjusted for both dividends and splits