Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
30/10/2013 8,800.00p 8,800.00p 8,740.00p 8,740.00p 99
29/10/2013 8,700.00p 8,800.00p 8,700.00p 8,700.00p 224
28/10/2013 8,540.00p 8,800.00p 8,540.00p 8,750.00p 677
25/10/2013 8,540.00p 8,550.00p 8,529.50p 8,545.00p 216
24/10/2013 8,500.00p 8,549.00p 8,471.96p 8,529.50p 290
23/10/2013 8,500.00p 8,549.00p 8,451.00p 8,451.00p 169
22/10/2013 8,451.00p 8,550.00p 8,450.00p 8,525.00p 274
21/10/2013 8,505.00p 8,513.00p 8,410.00p 8,450.00p 1608
18/10/2013 8,550.00p 8,550.00p 8,505.00p 8,527.50p 124
17/10/2013 8,505.00p 8,550.00p 8,505.00p 8,505.00p 790
16/10/2013 8,552.00p 8,640.00p 8,505.00p 8,510.00p 390
15/10/2013 8,550.00p 8,650.00p 8,550.00p 8,550.00p 108
14/10/2013 8,630.00p 8,650.00p 8,550.00p 8,640.00p 64
11/10/2013 8,550.00p 8,650.00p 8,506.00p 8,550.00p 693
10/10/2013 8,550.00p 8,647.00p 8,505.00p 8,506.00p 1262
09/10/2013 8,625.00p 8,752.00p 8,548.00p 8,548.00p 864
08/10/2013 8,601.00p 8,773.00p 8,601.00p 8,631.00p 748
07/10/2013 8,600.00p 8,799.00p 8,600.00p 8,625.00p 1682
04/10/2013 8,600.00p 8,640.00p 8,600.00p 8,602.50p 77
03/10/2013 8,666.00p 8,745.00p 8,600.00p 8,640.00p 1061
02/10/2013 8,695.00p 8,710.00p 8,665.00p 8,682.50p 146
01/10/2013 8,703.00p 8,703.00p 8,655.00p 8,676.00p 787
30/09/2013 8,850.00p 8,900.00p 8,705.00p 8,705.00p 480
27/09/2013 8,741.00p 8,742.00p 8,650.00p 8,655.00p 353
26/09/2013 8,702.00p 8,950.00p 8,702.00p 8,770.00p 454
25/09/2013 8,702.00p 8,705.00p 8,702.00p 8,705.00p 27
24/09/2013 8,750.00p 8,814.72p 8,700.00p 8,700.00p 197
23/09/2013 8,750.00p 8,785.00p 8,700.00p 8,785.00p 694
20/09/2013 8,880.00p 8,880.00p 8,750.00p 8,750.00p 348
19/09/2013 8,801.00p 8,880.00p 8,800.00p 8,800.00p 413
18/09/2013 8,950.00p 8,950.00p 8,750.00p 8,825.00p 105
17/09/2013 8,700.00p 8,751.00p 8,650.00p 8,750.00p 583
16/09/2013 8,700.00p 8,700.00p 8,602.00p 8,651.00p 273
13/09/2013 8,501.00p 8,700.00p 8,500.00p 8,505.00p 1359
12/09/2013 8,951.00p 8,953.00p 8,382.00p 8,500.00p 1928
11/09/2013 8,999.00p 8,999.00p 8,800.00p 8,850.00p 248
10/09/2013 8,650.00p 8,900.00p 8,650.00p 8,800.00p 2450
09/09/2013 8,700.00p 8,700.00p 8,650.00p 8,675.00p 295
06/09/2013 8,650.00p 8,700.00p 8,650.00p 8,700.00p 1035
05/09/2013 8,600.00p 8,650.00p 8,500.00p 8,650.00p 1120
04/09/2013 8,350.00p 8,540.00p 8,310.00p 8,525.00p 1002
03/09/2013 8,701.00p 8,701.00p 8,300.00p 8,310.00p 3473
02/09/2013 9,001.00p 9,050.00p 8,600.00p 8,600.00p 1220
30/08/2013 9,101.00p 9,300.00p 8,950.00p 8,950.00p 1239
29/08/2013 9,000.00p 9,300.00p 8,929.74p 9,300.00p 1879
28/08/2013 9,000.00p 9,050.00p 8,951.00p 8,990.50p 195
27/08/2013 9,050.00p 9,050.00p 8,950.00p 8,986.00p 6073
23/08/2013 9,100.00p 9,100.00p 9,025.00p 9,075.00p 385
22/08/2013 9,001.00p 9,098.00p 9,000.00p 9,025.00p 182
21/08/2013 9,031.00p 9,071.00p 8,950.00p 9,000.00p 874
20/08/2013 9,100.00p 9,132.40p 9,065.00p 9,070.00p 395
19/08/2013 9,100.00p 9,132.40p 9,065.00p 9,065.00p 994
16/08/2013 9,100.00p 9,100.00p 9,028.00p 9,070.50p 358
15/08/2013 9,100.00p 9,100.00p 9,027.00p 9,063.00p 172
14/08/2013 9,100.00p 9,100.00p 9,016.00p 9,027.00p 171
13/08/2013 9,030.00p 9,055.00p 9,022.00p 9,035.00p 743
12/08/2013 9,100.00p 9,100.00p 9,055.00p 9,055.00p 12412
09/08/2013 9,100.00p 9,200.00p 9,050.00p 9,105.00p 293
08/08/2013 9,003.00p 9,180.32p 9,003.00p 9,102.50p 153
07/08/2013 9,146.78p 9,150.45p 9,101.50p 9,149.50p 35
06/08/2013 9,100.00p 9,101.50p 9,051.00p 9,101.50p 159
05/08/2013 9,100.00p 9,100.00p 9,020.24p 9,051.00p 120
02/08/2013 9,200.00p 9,200.00p 9,003.00p 9,050.00p 198
01/08/2013 9,120.00p 9,180.00p 9,120.00p 9,180.00p 228
31/07/2013 9,110.00p 9,150.00p 9,110.00p 9,150.00p 70
30/07/2013 9,023.60p 9,126.50p 9,023.60p 9,126.50p 54
29/07/2013 9,150.00p 9,150.00p 9,010.00p 9,099.50p 381
26/07/2013 9,055.00p 9,100.00p 9,000.00p 9,050.00p 946
25/07/2013 9,071.00p 9,185.00p 9,055.00p 9,055.00p 293
24/07/2013 9,109.00p 9,260.00p 9,080.00p 9,083.00p 402
23/07/2013 9,060.00p 9,396.00p 9,060.00p 9,178.50p 570
22/07/2013 9,149.20p 9,162.50p 9,011.00p 9,162.50p 39
19/07/2013 9,100.00p 9,100.00p 9,010.00p 9,011.00p 225
18/07/2013 9,165.00p 9,165.00p 9,010.00p 9,100.00p 120
17/07/2013 9,160.00p 9,264.00p 9,147.00p 9,147.00p 180
16/07/2013 9,116.60p 9,264.00p 9,116.60p 9,264.00p 50
15/07/2013 9,000.00p 9,150.00p 9,000.00p 9,135.50p 222
12/07/2013 9,151.00p 9,151.00p 9,010.00p 9,010.00p 318
11/07/2013 9,107.00p 9,199.00p 9,010.00p 9,050.00p 1178
10/07/2013 9,041.00p 9,200.00p 9,000.00p 9,100.00p 842
09/07/2013 9,100.00p 9,250.00p 9,033.00p 9,033.00p 416
08/07/2013 9,033.00p 9,300.00p 8,911.00p 9,250.00p 684
05/07/2013 8,658.00p 9,200.00p 8,658.00p 8,911.00p 1332
04/07/2013 8,500.00p 8,850.00p 8,400.00p 8,600.00p 2506
03/07/2013 8,400.00p 8,504.00p 8,210.00p 8,504.00p 4722
02/07/2013 8,299.00p 8,343.00p 8,200.00p 8,210.00p 6226
01/07/2013 8,249.00p 8,336.00p 8,175.00p 8,260.00p 7310
28/06/2013 8,250.00p 8,250.00p 8,100.00p 8,175.00p 5980
27/06/2013 8,200.00p 8,300.00p 8,150.00p 8,150.00p 5050
26/06/2013 8,140.00p 8,250.00p 8,112.00p 8,190.00p 7595
25/06/2013 8,086.00p 8,233.80p 8,025.00p 8,112.00p 12360
24/06/2013 8,300.00p 8,450.00p 8,025.00p 8,025.00p 18737
21/06/2013 8,900.00p 9,000.00p 8,000.00p 8,000.00p 93390
20/06/2013 9,075.00p 9,075.00p 8,750.00p 8,800.00p 8274
19/06/2013 9,100.00p 9,100.00p 8,910.00p 8,950.00p 18412
18/06/2013 9,002.00p 9,400.00p 8,700.00p 9,071.00p 11543
17/06/2013 9,395.00p 9,400.00p 9,000.00p 9,000.00p 3055
14/06/2013 9,410.00p 9,650.00p 9,260.00p 9,260.00p 3962
13/06/2013 9,625.00p 9,655.00p 9,320.00p 9,350.00p 10951
12/06/2013 9,600.00p 9,789.00p 9,501.00p 9,655.00p 4029
11/06/2013 9,500.00p 9,800.00p 9,500.00p 9,530.00p 2929
10/06/2013 9,502.00p 9,800.00p 9,300.00p 9,800.00p 1362
07/06/2013 9,625.00p 9,650.00p 9,550.00p 9,562.50p 620
06/06/2013 9,575.00p 9,650.00p 9,556.50p 9,556.50p 1003
05/06/2013 9,650.00p 9,725.80p 9,575.00p 9,650.00p 3974
04/06/2013 9,780.00p 9,828.30p 9,502.00p 9,675.00p 367
03/06/2013 9,850.00p 9,850.00p 9,800.00p 9,814.50p 321
31/05/2013 9,850.00p 9,852.50p 9,782.00p 9,815.00p 5447
30/05/2013 9,806.39p 9,840.50p 9,790.00p 9,840.50p 3350
29/05/2013 9,801.00p 9,875.00p 9,781.00p 9,790.00p 917
28/05/2013 9,928.30p 9,928.30p 9,697.95p 9,830.50p 67
24/05/2013 9,760.00p 9,800.00p 9,760.00p 9,780.50p 256
23/05/2013 9,900.00p 9,937.50p 9,800.00p 9,825.50p 175
22/05/2013 10,000.00p 10,000.00p 9,900.00p 9,950.00p 376
21/05/2013 9,900.00p 9,985.00p 9,612.40p 9,900.00p 1448
20/05/2013 9,901.00p 10,200.00p 9,900.00p 9,900.00p 261
17/05/2013 10,000.00p 10,200.00p 9,964.74p 10,100.00p 586
16/05/2013 9,995.00p 9,995.00p 9,900.00p 9,950.00p 217
15/05/2013 9,801.00p 10,026.25p 9,801.00p 9,825.00p 259
14/05/2013 9,900.00p 9,995.00p 9,800.00p 9,950.00p 1121
13/05/2013 9,903.00p 10,100.00p 9,903.00p 9,950.50p 34
10/05/2013 10,000.00p 10,100.00p 9,900.00p 10,100.00p 161
09/05/2013 10,101.00p 10,101.00p 9,850.00p 9,900.00p 9100
08/05/2013 10,301.00p 10,302.00p 10,000.00p 10,000.00p 2920
07/05/2013 10,375.00p 10,376.37p 10,210.00p 10,250.00p 281
03/05/2013 10,300.00p 10,300.00p 10,200.00p 10,200.00p 482
02/05/2013 10,251.00p 10,473.46p 10,250.00p 10,250.00p 59
01/05/2013 10,471.24p 10,500.00p 10,256.00p 10,500.00p 82
30/04/2013 10,225.00p 10,523.00p 10,225.00p 10,523.00p 224
29/04/2013 10,301.00p 10,475.00p 10,250.00p 10,250.00p 778
26/04/2013 10,351.00p 10,400.00p 10,250.00p 10,250.00p 1887
25/04/2013 10,300.00p 10,500.00p 10,300.00p 10,300.00p 1167
24/04/2013 10,400.00p 10,410.00p 10,310.00p 10,362.50p 85
23/04/2013 10,310.00p 10,400.00p 10,310.00p 10,400.00p 54
22/04/2013 10,362.00p 10,375.00p 10,300.00p 10,300.00p 1119
19/04/2013 10,355.00p 10,538.00p 10,355.00p 10,355.50p 77
18/04/2013 10,352.00p 10,475.50p 10,352.00p 10,475.50p 186
17/04/2013 10,352.00p 10,475.50p 10,352.00p 10,475.50p 245
16/04/2013 10,538.00p 10,538.00p 10,426.40p 10,475.50p 7
15/04/2013 10,685.00p 10,700.00p 10,525.50p 10,525.50p 0
12/04/2013 10,685.00p 10,700.00p 10,613.00p 10,700.00p 61
11/04/2013 10,700.00p 10,700.00p 10,351.00p 10,351.00p 470
10/04/2013 10,622.50p 10,700.00p 10,592.50p 10,700.00p 41
09/04/2013 10,590.00p 10,637.50p 10,547.22p 10,592.50p 921
08/04/2013 10,685.00p 10,685.00p 10,612.50p 10,637.50p 55
05/04/2013 10,612.50p 10,637.50p 10,600.00p 10,637.50p 204
04/04/2013 10,301.00p 10,600.00p 10,301.00p 10,600.00p 187
03/04/2013 10,500.00p 10,695.00p 10,500.00p 10,500.00p 258
02/04/2013 10,600.00p 10,700.00p 10,600.00p 10,600.00p 89
28/03/2013 10,500.00p 10,700.00p 10,301.00p 10,700.00p 300
27/03/2013 10,700.00p 10,700.00p 10,530.00p 10,700.00p 136
26/03/2013 10,369.51p 10,500.00p 10,325.27p 10,500.00p 60
25/03/2013 10,500.00p 10,600.00p 10,300.00p 10,300.00p 554
22/03/2013 10,340.00p 10,438.50p 10,300.00p 10,300.00p 514
21/03/2013 10,450.00p 10,450.00p 10,350.00p 10,420.00p 53
20/03/2013 10,350.00p 10,500.00p 10,312.00p 10,420.00p 271
19/03/2013 10,480.00p 10,497.76p 10,406.00p 10,406.00p 317
18/03/2013 10,500.00p 10,500.00p 10,480.00p 10,480.00p 414
15/03/2013 10,502.78p 10,600.00p 10,500.00p 10,600.00p 87
14/03/2013 10,600.00p 10,700.00p 10,500.00p 10,500.00p 2802
13/03/2013 10,700.00p 10,700.00p 10,600.00p 10,650.00p 739
12/03/2013 10,488.00p 10,675.00p 10,321.00p 10,650.00p 1447
11/03/2013 10,429.59p 10,450.00p 10,306.60p 10,450.00p 127
08/03/2013 10,300.00p 10,500.00p 10,300.00p 10,400.00p 0
07/03/2013 10,300.00p 10,500.00p 10,300.00p 10,311.00p 251
06/03/2013 10,350.00p 10,350.00p 10,300.00p 10,345.00p 617
05/03/2013 10,500.00p 10,500.00p 10,300.00p 10,300.00p 67
04/03/2013 10,300.00p 10,500.00p 10,292.30p 10,300.00p 591
01/03/2013 10,402.00p 10,467.66p 10,350.00p 10,400.00p 233
28/02/2013 10,111.00p 10,575.00p 10,111.00p 10,488.50p 0
27/02/2013 10,111.00p 10,575.00p 10,111.00p 10,575.00p 364
26/02/2013 10,100.00p 10,300.00p 10,100.00p 10,300.00p 335
25/02/2013 10,280.00p 10,600.00p 10,280.00p 10,300.00p 457
22/02/2013 10,350.00p 10,500.00p 10,300.00p 10,300.00p 90
21/02/2013 10,553.00p 10,700.50p 10,400.00p 10,500.00p 605
20/02/2013 10,721.00p 10,721.00p 10,500.00p 10,700.50p 0
19/02/2013 10,721.00p 10,721.00p 10,500.00p 10,500.00p 519
18/02/2013 10,701.00p 10,849.00p 10,651.00p 10,700.00p 552
15/02/2013 11,200.00p 11,200.00p 10,700.00p 10,700.00p 703
14/02/2013 11,100.00p 11,100.00p 10,900.00p 10,900.00p 509
13/02/2013 10,850.00p 11,100.00p 10,700.00p 11,100.00p 44
12/02/2013 10,701.00p 10,950.00p 10,700.00p 10,700.00p 16
11/02/2013 10,750.00p 10,950.00p 10,750.00p 10,950.00p 94
08/02/2013 10,829.99p 11,100.00p 10,800.00p 11,100.00p 303
07/02/2013 10,999.00p 11,000.00p 10,900.00p 11,000.00p 65
06/02/2013 10,760.00p 10,930.00p 10,760.00p 10,837.50p 149
05/02/2013 10,750.00p 10,857.00p 10,750.00p 10,857.00p 125
04/02/2013 10,801.00p 10,999.00p 10,750.00p 10,750.00p 134
01/02/2013 11,100.00p 11,105.00p 10,800.00p 10,800.00p 234
31/01/2013 11,000.00p 11,300.00p 10,998.00p 11,105.00p 1079
30/01/2013 10,900.00p 11,089.27p 10,800.00p 10,900.00p 455
29/01/2013 10,690.00p 10,800.00p 10,660.00p 10,800.00p 316
28/01/2013 10,750.00p 10,751.00p 10,625.00p 10,690.00p 171
25/01/2013 10,499.00p 10,717.30p 10,401.00p 10,625.00p 950
24/01/2013 10,350.00p 10,400.00p 10,350.00p 10,400.00p 80
23/01/2013 10,350.00p 10,350.00p 10,312.50p 10,312.50p 1
22/01/2013 10,350.00p 10,350.00p 10,275.00p 10,312.50p 347
21/01/2013 10,275.00p 10,376.79p 10,275.00p 10,312.50p 52
18/01/2013 10,500.00p 10,600.00p 10,350.00p 10,398.00p 250
17/01/2013 10,285.00p 10,600.00p 10,251.00p 10,600.00p 791

*Close Price adjusted for both dividends and splits