Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits