Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
25/09/2015 9,570.00p 9,626.50p 9,513.95p 9,626.50p 110
24/09/2015 9,699.00p 9,749.00p 9,551.00p 9,744.00p 297
23/09/2015 9,699.00p 9,700.00p 9,505.00p 9,635.50p 839
22/09/2015 9,550.00p 9,744.00p 9,550.00p 9,641.00p 405
21/09/2015 9,600.00p 9,748.00p 9,500.00p 9,614.50p 2268
18/09/2015 9,608.00p 9,750.00p 9,608.00p 9,750.00p 243
17/09/2015 9,650.00p 9,650.00p 9,572.12p 9,629.00p 26
16/09/2015 9,650.00p 9,679.44p 9,629.00p 9,629.00p 46
15/09/2015 9,650.00p 9,650.00p 9,608.00p 9,629.00p 3
14/09/2015 9,600.00p 9,629.00p 9,571.20p 9,629.00p 103
11/09/2015 9,700.00p 9,700.00p 9,663.02p 9,675.00p 133
10/09/2015 9,558.00p 9,675.00p 9,555.00p 9,675.00p 13
09/09/2015 9,599.00p 9,622.00p 9,552.00p 9,622.00p 529
08/09/2015 9,599.00p 9,750.00p 9,596.13p 9,750.00p 343
07/09/2015 9,699.00p 9,700.00p 9,600.00p 9,675.00p 1500
04/09/2015 9,599.00p 9,699.00p 9,562.70p 9,605.00p 177
03/09/2015 9,599.00p 9,599.00p 9,576.00p 9,589.50p 97
02/09/2015 9,550.00p 9,625.00p 9,550.00p 9,625.00p 241
01/09/2015 9,600.00p 9,649.00p 9,550.00p 9,550.00p 349
28/08/2015 9,601.00p 9,650.00p 9,600.00p 9,600.00p 2354
27/08/2015 9,599.00p 9,625.00p 9,444.70p 9,625.00p 1948
26/08/2015 9,600.00p 9,630.50p 9,501.00p 9,575.00p 789
25/08/2015 9,597.00p 9,600.00p 9,500.00p 9,570.00p 1190
24/08/2015 9,405.00p 9,614.00p 9,401.76p 9,600.00p 1523
21/08/2015 9,700.00p 9,700.00p 9,646.36p 9,669.50p 146
20/08/2015 9,697.00p 9,700.00p 9,573.20p 9,669.50p 973
19/08/2015 9,561.00p 9,700.00p 9,500.00p 9,627.00p 598
18/08/2015 9,560.00p 9,700.00p 9,560.00p 9,674.50p 120
17/08/2015 9,521.00p 9,521.00p 9,500.00p 9,500.00p 100
14/08/2015 9,787.00p 9,787.00p 9,547.60p 9,654.50p 3
13/08/2015 9,650.00p 9,788.00p 9,513.00p 9,786.00p 269
12/08/2015 9,650.00p 9,650.00p 9,511.00p 9,513.00p 101
11/08/2015 9,509.00p 9,800.00p 9,509.00p 9,650.00p 73
10/08/2015 9,650.00p 9,714.67p 9,502.00p 9,625.00p 42
07/08/2015 9,599.00p 9,800.00p 9,551.83p 9,700.50p 847
06/08/2015 9,600.00p 9,600.00p 9,550.00p 9,575.00p 245
05/08/2015 9,550.00p 9,550.00p 9,545.00p 9,549.50p 1286
04/08/2015 9,543.00p 9,549.00p 9,482.50p 9,482.50p 2311
03/08/2015 9,579.00p 9,594.00p 9,351.00p 9,590.00p 32
31/07/2015 9,550.00p 9,550.00p 9,415.80p 9,500.00p 364
30/07/2015 9,500.00p 9,550.00p 9,416.60p 9,524.00p 2166
29/07/2015 9,500.00p 9,579.00p 9,400.00p 9,447.50p 3510
28/07/2015 9,425.00p 9,578.00p 9,407.00p 9,410.00p 427
27/07/2015 9,500.00p 9,550.00p 9,405.00p 9,525.00p 236
24/07/2015 9,650.00p 9,650.00p 9,524.16p 9,550.00p 256
23/07/2015 9,402.00p 9,500.00p 9,401.00p 9,500.00p 952
22/07/2015 9,489.00p 9,489.00p 9,402.00p 9,402.00p 251
21/07/2015 9,525.00p 9,525.00p 9,320.00p 9,407.00p 39
20/07/2015 9,549.00p 9,550.00p 9,549.00p 9,550.00p 50
17/07/2015 9,500.00p 9,550.00p 9,500.00p 9,550.00p 168
16/07/2015 9,362.00p 9,710.00p 9,320.00p 9,505.00p 754
15/07/2015 9,500.00p 9,750.00p 9,457.50p 9,457.50p 1101
14/07/2015 9,649.00p 9,709.44p 9,548.64p 9,650.00p 392
13/07/2015 9,800.00p 9,800.00p 9,551.00p 9,699.00p 95
10/07/2015 9,749.00p 9,795.00p 9,530.40p 9,775.00p 307
09/07/2015 9,600.00p 9,800.00p 9,500.00p 9,800.00p 932
08/07/2015 9,501.00p 9,501.00p 9,500.00p 9,500.00p 219
07/07/2015 9,599.00p 9,599.00p 9,499.00p 9,500.00p 301
06/07/2015 9,375.00p 9,610.00p 9,312.00p 9,456.00p 715
03/07/2015 9,749.00p 9,768.00p 9,437.50p 9,437.50p 610
02/07/2015 9,749.00p 9,749.00p 9,625.00p 9,625.00p 1
01/07/2015 9,429.00p 9,749.00p 9,424.60p 9,625.00p 88
30/06/2015 9,402.00p 9,749.00p 9,402.00p 9,575.50p 12
29/06/2015 9,400.00p 9,753.00p 9,400.00p 9,650.00p 1092
26/06/2015 9,800.00p 9,803.00p 9,750.00p 9,800.00p 63
25/06/2015 9,700.00p 9,700.00p 9,570.00p 9,570.00p 336
24/06/2015 9,799.00p 9,799.00p 9,500.00p 9,550.00p 268
23/06/2015 9,797.00p 9,797.00p 9,674.00p 9,674.00p 19
22/06/2015 9,700.00p 9,750.00p 9,700.00p 9,750.00p 107
19/06/2015 9,750.00p 9,812.00p 9,500.00p 9,775.00p 499
18/06/2015 9,600.00p 9,700.00p 9,509.68p 9,687.00p 341
17/06/2015 9,799.00p 9,799.00p 9,593.00p 9,700.00p 603
16/06/2015 9,600.00p 9,799.00p 9,501.00p 9,709.50p 929
15/06/2015 9,800.00p 9,800.00p 9,600.00p 9,724.50p 1054
12/06/2015 9,660.00p 9,700.00p 9,650.00p 9,700.00p 526
11/06/2015 9,500.00p 9,600.00p 9,305.00p 9,600.00p 584
10/06/2015 9,550.00p 9,550.00p 9,500.00p 9,546.00p 625
09/06/2015 9,550.00p 9,592.00p 9,500.00p 9,592.00p 835
08/06/2015 9,450.00p 9,615.00p 9,450.00p 9,555.00p 1315
05/06/2015 9,562.00p 9,615.00p 9,500.00p 9,615.00p 1625
04/06/2015 9,500.00p 9,550.00p 9,500.00p 9,550.00p 2916
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

*Close Price adjusted for both dividends and splits