Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
29/03/2012 9,600.00p 9,700.00p 9,561.00p 9,625.00p 294
28/03/2012 9,700.00p 9,700.00p 9,575.00p 9,575.00p 688
27/03/2012 9,650.00p 9,650.00p 9,583.82p 9,610.00p 317
26/03/2012 9,601.00p 9,650.00p 9,550.00p 9,600.50p 0
23/03/2012 9,601.00p 9,650.00p 9,550.00p 9,550.00p 226
22/03/2012 9,700.00p 9,700.00p 9,600.00p 9,700.00p 127
21/03/2012 9,700.00p 9,850.00p 9,700.00p 9,775.00p 169
20/03/2012 9,895.00p 9,895.00p 9,709.00p 9,709.00p 22
19/03/2012 9,895.00p 9,895.00p 9,835.00p 9,835.00p 2
16/03/2012 9,785.00p 9,895.00p 9,700.00p 9,700.00p 427
15/03/2012 9,895.00p 9,895.00p 9,785.00p 9,840.00p 126
14/03/2012 9,785.00p 9,895.00p 9,785.00p 9,847.50p 164
13/03/2012 9,799.00p 9,799.00p 9,734.74p 9,785.00p 656
12/03/2012 9,785.00p 9,970.00p 9,772.87p 9,863.00p 610
09/03/2012 9,750.00p 9,750.00p 9,699.00p 9,750.00p 848
08/03/2012 9,874.00p 9,874.00p 9,700.00p 9,750.00p 154
07/03/2012 9,874.00p 9,875.00p 9,794.00p 9,875.00p 124
06/03/2012 9,500.00p 9,550.00p 9,451.00p 9,550.00p 166
05/03/2012 9,601.00p 9,737.50p 9,500.73p 9,737.50p 168
02/03/2012 9,601.00p 9,750.00p 9,601.00p 9,750.00p 45
01/03/2012 9,800.00p 9,973.00p 9,630.00p 9,973.00p 598
29/02/2012 9,448.36p 9,450.00p 9,448.36p 9,450.00p 63
28/02/2012 9,465.00p 9,800.00p 9,450.00p 9,800.00p 1083
27/02/2012 9,502.00p 9,625.00p 9,450.00p 9,625.00p 107
24/02/2012 9,400.00p 9,408.96p 9,400.00p 9,402.00p 21
23/02/2012 9,520.00p 9,890.00p 9,520.00p 9,600.00p 838
22/02/2012 9,500.00p 9,622.90p 9,342.00p 9,342.00p 106
21/02/2012 9,301.00p 9,650.00p 9,301.00p 9,417.00p 69
20/02/2012 9,201.00p 9,600.00p 9,201.00p 9,300.00p 397
17/02/2012 9,394.00p 9,394.00p 9,150.00p 9,200.00p 316
16/02/2012 9,300.00p 9,300.00p 9,150.00p 9,175.00p 518
15/02/2012 9,774.00p 9,825.00p 9,000.00p 9,320.00p 1540
14/02/2012 9,944.00p 9,944.00p 9,774.00p 9,871.00p 59
13/02/2012 9,801.00p 9,949.00p 9,750.00p 9,945.00p 231
10/02/2012 9,717.00p 9,925.87p 9,717.00p 9,750.00p 164
09/02/2012 9,601.00p 9,732.00p 9,601.00p 9,700.00p 166
08/02/2012 9,701.00p 9,895.00p 9,600.00p 9,718.00p 889
07/02/2012 9,800.00p 9,890.00p 9,741.80p 9,890.00p 298
06/02/2012 9,800.00p 9,800.00p 9,730.50p 9,730.50p 82
03/02/2012 9,947.32p 9,947.32p 9,759.50p 9,759.50p 99
02/02/2012 9,500.00p 9,950.00p 9,500.00p 9,950.00p 815
01/02/2012 9,600.00p 9,821.95p 9,502.67p 9,696.00p 201
31/01/2012 9,893.00p 9,893.00p 9,400.00p 9,566.00p 317
30/01/2012 9,788.00p 9,790.00p 9,778.50p 9,778.50p 619
27/01/2012 9,697.00p 9,788.00p 9,513.50p 9,788.00p 570
26/01/2012 9,500.00p 9,500.00p 9,311.00p 9,479.50p 400
25/01/2012 9,648.50p 9,649.00p 9,648.50p 9,649.00p 42
24/01/2012 9,500.00p 9,649.50p 9,500.00p 9,649.50p 70
23/01/2012 9,401.00p 9,551.00p 9,401.00p 9,413.00p 1411
20/01/2012 9,501.43p 9,525.00p 9,501.43p 9,525.00p 14
19/01/2012 9,899.00p 9,999.00p 9,550.00p 9,601.00p 301
18/01/2012 9,799.00p 9,800.00p 9,500.00p 9,682.50p 128
17/01/2012 9,600.00p 9,600.00p 9,400.00p 9,500.00p 172
16/01/2012 9,500.00p 9,501.00p 9,310.00p 9,310.00p 285
13/01/2012 9,511.00p 9,888.00p 9,505.00p 9,505.00p 74
12/01/2012 9,750.00p 9,750.00p 9,500.00p 9,535.00p 616
11/01/2012 9,700.00p 9,700.00p 9,569.00p 9,643.00p 76
10/01/2012 9,643.00p 9,643.00p 9,323.00p 9,643.00p 46
09/01/2012 9,510.00p 9,510.00p 9,300.00p 9,362.00p 214
06/01/2012 9,788.00p 9,788.00p 9,500.00p 9,510.00p 276
05/01/2012 9,788.00p 9,788.00p 9,787.50p 9,787.50p 25
04/01/2012 9,730.00p 9,750.00p 9,650.00p 9,737.50p 316
03/01/2012 9,656.98p 9,825.00p 9,656.98p 9,825.00p 9
30/12/2011 9,700.00p 9,999.00p 9,700.00p 9,964.00p 198
29/12/2011 9,522.00p 9,522.00p 9,500.00p 9,500.00p 137
28/12/2011 9,600.00p 9,701.00p 9,518.00p 9,611.00p 0
23/12/2011 9,701.00p 9,701.00p 9,518.00p 9,600.00p 0
22/12/2011 9,701.00p 9,701.00p 9,518.00p 9,518.00p 379
21/12/2011 9,946.00p 10,000.00p 9,601.00p 9,801.00p 0
20/12/2011 9,946.00p 10,000.00p 9,601.00p 9,805.00p 647
19/12/2011 10,100.00p 10,100.00p 9,950.00p 9,950.00p 307
16/12/2011 10,100.00p 10,112.00p 10,100.00p 10,100.00p 97
15/12/2011 9,950.00p 10,095.00p 9,950.00p 10,095.00p 486
14/12/2011 10,000.00p 10,289.00p 9,950.00p 10,250.00p 615
13/12/2011 9,800.00p 10,250.00p 9,800.00p 10,250.00p 615
12/12/2011 9,758.00p 9,758.00p 9,500.00p 9,550.00p 290
09/12/2011 9,750.00p 9,758.00p 9,501.00p 9,501.00p 343
08/12/2011 9,699.00p 9,750.00p 9,699.00p 9,750.00p 108
07/12/2011 9,529.00p 9,700.00p 9,529.00p 9,700.00p 612
06/12/2011 9,580.00p 9,600.00p 9,528.40p 9,587.50p 100
05/12/2011 9,600.00p 9,675.00p 9,580.00p 9,595.00p 726
02/12/2011 9,501.00p 9,550.00p 9,500.00p 9,550.00p 110
01/12/2011 9,460.00p 9,460.00p 9,399.00p 9,399.00p 205
30/11/2011 9,495.00p 9,700.00p 9,401.00p 9,420.00p 270
29/11/2011 9,644.00p 9,644.00p 9,572.50p 9,572.50p 3
28/11/2011 9,501.00p 9,595.00p 9,500.00p 9,595.00p 50
25/11/2011 9,340.00p 9,520.00p 9,340.00p 9,500.00p 0
24/11/2011 9,340.00p 9,520.00p 9,340.00p 9,520.00p 173
23/11/2011 9,700.00p 9,750.00p 9,450.00p 9,544.00p 2658
22/11/2011 9,400.00p 9,700.00p 9,000.00p 9,700.00p 513
21/11/2011 9,400.00p 9,699.00p 9,240.00p 9,690.00p 1150
18/11/2011 9,400.00p 9,400.00p 9,288.00p 9,300.00p 361
17/11/2011 9,550.00p 9,749.00p 9,550.00p 9,700.00p 198
16/11/2011 9,301.00p 9,549.00p 9,301.00p 9,425.00p 71
15/11/2011 9,400.00p 9,537.00p 9,350.00p 9,537.00p 471
14/11/2011 9,250.00p 9,375.00p 9,250.00p 9,375.00p 0
11/11/2011 9,250.00p 9,350.00p 9,250.00p 9,250.00p 104
10/11/2011 8,750.00p 9,150.00p 8,750.00p 9,100.00p 36577
09/11/2011 8,850.00p 8,850.00p 8,800.00p 8,800.50p 202
08/11/2011 8,830.00p 8,850.00p 8,800.00p 8,825.50p 70
07/11/2011 8,815.00p 8,900.00p 8,808.00p 8,851.50p 89
04/11/2011 9,100.00p 9,100.00p 8,800.00p 8,812.50p 95
03/11/2011 8,900.00p 9,050.00p 8,895.00p 8,895.00p 39349
02/11/2011 8,900.00p 9,075.50p 8,800.00p 9,075.50p 848
01/11/2011 8,960.00p 8,960.00p 8,800.00p 8,900.00p 315
31/10/2011 8,902.00p 8,902.00p 8,900.00p 8,900.00p 52
28/10/2011 9,100.00p 9,150.00p 8,800.00p 9,059.00p 145
27/10/2011 8,850.00p 9,100.00p 8,850.00p 8,900.50p 625
26/10/2011 8,987.00p 9,100.00p 8,845.00p 8,910.00p 0
25/10/2011 8,987.00p 9,100.00p 8,845.00p 8,845.00p 66
24/10/2011 8,853.00p 8,853.00p 8,800.00p 8,800.00p 86
21/10/2011 9,050.00p 9,050.00p 8,950.50p 8,950.50p 64
20/10/2011 8,851.00p 8,851.00p 8,800.00p 8,800.00p 200
19/10/2011 8,900.00p 8,900.00p 8,900.00p 8,900.00p 10
18/10/2011 9,000.00p 9,050.00p 8,900.00p 9,000.00p 376
17/10/2011 9,100.00p 9,100.00p 9,050.00p 9,050.00p 0
14/10/2011 9,100.00p 9,100.00p 9,075.00p 9,075.00p 65
13/10/2011 9,000.00p 9,100.00p 9,000.00p 9,100.00p 93
12/10/2011 8,902.00p 8,990.00p 8,850.00p 8,900.00p 296
11/10/2011 9,000.00p 9,000.00p 8,889.00p 8,889.00p 278
10/10/2011 9,100.00p 9,100.00p 8,925.50p 8,925.50p 500
07/10/2011 9,200.00p 9,200.00p 8,899.00p 8,899.00p 7
06/10/2011 8,925.00p 9,200.00p 8,925.00p 9,013.50p 194
05/10/2011 8,950.00p 8,950.00p 8,800.00p 8,862.50p 15062
04/10/2011 9,000.00p 9,000.00p 8,900.00p 8,901.00p 356
03/10/2011 9,001.00p 9,100.00p 9,000.00p 9,100.00p 161
30/09/2011 9,200.00p 9,200.00p 9,150.50p 9,150.50p 139
29/09/2011 9,400.00p 9,400.00p 9,349.50p 9,349.50p 250
28/09/2011 9,350.00p 9,750.00p 9,350.00p 9,543.00p 261
27/09/2011 9,200.00p 9,500.00p 9,200.00p 9,300.00p 1265
26/09/2011 9,051.00p 9,200.00p 8,951.00p 9,127.50p 0
23/09/2011 9,051.00p 9,200.00p 8,951.00p 8,951.00p 380
22/09/2011 9,251.00p 9,251.00p 9,075.00p 9,075.00p 201
21/09/2011 9,250.00p 9,391.50p 9,250.00p 9,375.50p 0
20/09/2011 9,250.00p 9,391.50p 9,250.00p 9,391.50p 0
19/09/2011 9,250.00p 9,283.00p 9,250.00p 9,283.00p 85
16/09/2011 9,350.00p 9,350.00p 9,277.00p 9,277.00p 20
15/09/2011 9,474.00p 9,474.00p 9,449.00p 9,450.00p 105
14/09/2011 9,450.00p 9,450.00p 9,337.50p 9,337.50p 360
13/09/2011 9,450.00p 9,500.00p 9,450.00p 9,500.00p 239
12/09/2011 9,335.00p 9,450.00p 9,335.00p 9,392.50p 235
09/09/2011 9,400.00p 9,400.00p 9,340.00p 9,367.50p 71
08/09/2011 9,290.00p 9,400.00p 9,290.00p 9,367.50p 411
07/09/2011 9,290.00p 9,290.00p 9,250.00p 9,270.00p 440
06/09/2011 9,300.00p 9,400.00p 9,250.00p 9,250.00p 288
05/09/2011 9,300.00p 9,300.00p 9,265.00p 9,282.50p 165
02/09/2011 9,250.00p 9,275.00p 9,250.00p 9,275.00p 32
01/09/2011 9,300.00p 9,300.00p 9,102.00p 9,225.00p 377
31/08/2011 9,008.00p 9,200.00p 9,003.00p 9,200.00p 211
30/08/2011 9,000.00p 9,025.00p 9,000.00p 9,025.00p 45
26/08/2011 9,030.00p 9,200.00p 8,900.00p 8,900.00p 517
25/08/2011 9,300.00p 9,300.00p 9,000.00p 9,012.50p 415
24/08/2011 8,950.00p 9,000.00p 8,950.00p 8,987.50p 118
23/08/2011 9,000.00p 9,000.00p 8,900.00p 8,975.00p 617
22/08/2011 8,950.00p 9,000.00p 8,900.00p 8,900.00p 93
19/08/2011 8,950.00p 8,950.00p 8,800.00p 8,950.00p 1592
18/08/2011 9,475.00p 9,475.00p 8,950.00p 8,950.00p 1430
17/08/2011 9,301.00p 9,301.00p 9,000.00p 9,300.00p 814
16/08/2011 9,300.00p 9,301.00p 9,300.00p 9,300.00p 79
15/08/2011 9,300.00p 9,300.00p 9,275.00p 9,275.00p 180
12/08/2011 9,300.00p 9,300.00p 9,250.00p 9,250.00p 105
11/08/2011 9,600.00p 9,600.00p 9,180.00p 9,180.00p 0
10/08/2011 9,600.00p 9,600.00p 9,050.00p 9,050.00p 643
09/08/2011 9,059.00p 9,699.00p 9,050.00p 9,300.00p 846
08/08/2011 9,400.00p 9,600.00p 9,050.00p 9,300.00p 1052
05/08/2011 9,050.00p 9,600.00p 9,050.00p 9,600.00p 471
04/08/2011 9,521.00p 9,749.00p 9,210.00p 9,210.00p 1108
03/08/2011 9,579.68p 9,749.00p 9,579.68p 9,749.00p 4
02/08/2011 9,805.00p 9,900.00p 9,500.00p 9,871.00p 286
01/08/2011 9,800.00p 9,900.00p 9,800.00p 9,900.00p 244
29/07/2011 9,925.00p 9,925.00p 9,824.50p 9,824.50p 134
28/07/2011 9,900.00p 9,910.00p 9,900.00p 9,910.00p 70
27/07/2011 9,932.00p 10,150.00p 9,852.00p 10,025.50p 51
26/07/2011 9,931.68p 10,172.50p 9,931.68p 10,172.50p 0
25/07/2011 9,931.68p 10,101.00p 9,931.68p 10,101.00p 25
22/07/2011 9,860.00p 9,861.00p 9,857.00p 9,857.00p 184
21/07/2011 9,852.00p 9,860.00p 9,852.00p 9,852.00p 669
20/07/2011 9,851.00p 9,851.00p 9,800.00p 9,826.00p 100
19/07/2011 9,801.00p 10,200.00p 9,801.00p 9,891.00p 380
18/07/2011 10,200.00p 10,536.00p 9,500.00p 9,800.00p 2439
15/07/2011 10,662.00p 10,675.00p 10,152.78p 10,536.00p 633
14/07/2011 10,689.00p 10,690.00p 10,241.00p 10,603.00p 190
13/07/2011 10,010.00p 10,400.00p 10,010.00p 10,349.50p 322
12/07/2011 9,999.00p 10,250.00p 9,920.00p 10,192.00p 872
11/07/2011 9,999.00p 9,999.00p 9,949.50p 9,949.50p 70
08/07/2011 10,000.00p 10,242.00p 9,949.50p 9,949.50p 141
07/07/2011 10,000.00p 10,225.00p 10,000.00p 10,125.00p 310
06/07/2011 10,005.00p 10,125.50p 10,005.00p 10,125.50p 31
05/07/2011 10,000.00p 10,250.00p 9,997.00p 10,250.00p 1315
04/07/2011 10,100.00p 10,100.00p 10,010.00p 10,050.00p 559
01/07/2011 10,100.00p 10,200.00p 10,100.00p 10,200.00p 160
30/06/2011 10,018.70p 10,155.00p 10,018.70p 10,155.00p 6
29/06/2011 10,010.00p 10,200.00p 9,979.56p 10,200.00p 266
28/06/2011 10,375.00p 10,375.00p 10,010.00p 10,192.50p 90
27/06/2011 10,005.00p 10,428.00p 10,000.00p 10,168.00p 482
24/06/2011 10,400.00p 10,499.00p 10,110.00p 10,251.50p 167
23/06/2011 10,450.00p 10,450.00p 9,920.00p 10,254.50p 600
22/06/2011 10,450.00p 10,619.50p 10,450.00p 10,619.50p 1
21/06/2011 10,698.00p 10,700.00p 10,472.00p 10,472.00p 152
20/06/2011 10,800.00p 10,800.00p 10,700.00p 10,700.00p 767

*Close Price adjusted for both dividends and splits