Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
17/06/2011 10,900.00p 10,900.00p 10,700.00p 10,800.00p 373
16/06/2011 10,980.00p 11,074.00p 10,900.00p 10,905.50p 1557
15/06/2011 10,760.00p 10,975.00p 10,750.00p 10,949.50p 0
14/06/2011 10,760.00p 10,975.00p 10,750.00p 10,950.00p 414
13/06/2011 10,761.00p 10,894.00p 10,755.00p 10,829.50p 170
10/06/2011 10,875.00p 10,875.00p 10,700.00p 10,824.50p 616
09/06/2011 10,650.00p 10,924.50p 10,650.00p 10,924.50p 805
08/06/2011 10,800.00p 10,870.00p 10,670.00p 10,690.00p 371
07/06/2011 10,550.00p 10,850.00p 10,461.26p 10,813.00p 676
06/06/2011 10,200.00p 10,600.00p 10,200.00p 10,400.00p 2037
03/06/2011 10,175.00p 10,175.00p 10,175.00p 10,175.00p 11
02/06/2011 10,000.00p 10,175.00p 9,950.00p 10,175.00p 39
01/06/2011 10,299.00p 10,299.00p 9,950.00p 10,175.00p 194
31/05/2011 9,845.00p 10,200.00p 9,845.00p 10,200.00p 1560
27/05/2011 9,615.00p 9,707.00p 9,611.00p 9,707.00p 15
26/05/2011 9,576.00p 9,728.50p 9,576.00p 9,728.50p 0
25/05/2011 9,576.00p 9,675.00p 9,576.00p 9,675.00p 357
24/05/2011 9,771.00p 9,872.00p 9,771.00p 9,872.00p 1303
23/05/2011 9,521.00p 9,550.00p 9,475.00p 9,475.00p 730
20/05/2011 9,625.00p 9,625.00p 9,610.50p 9,610.50p 66
19/05/2011 9,526.00p 9,712.50p 9,500.00p 9,712.50p 0
18/05/2011 9,526.00p 9,526.00p 9,500.00p 9,500.00p 333
17/05/2011 9,700.00p 9,800.00p 9,650.00p 9,650.00p 214
16/05/2011 9,660.00p 9,775.00p 9,660.00p 9,775.00p 56
13/05/2011 9,500.00p 9,750.00p 9,500.00p 9,662.50p 53
12/05/2011 9,550.00p 9,550.00p 9,475.00p 9,487.50p 781
11/05/2011 9,750.00p 9,823.75p 9,500.00p 9,500.00p 976
10/05/2011 9,500.00p 9,600.00p 9,500.00p 9,600.00p 91
09/05/2011 9,875.00p 10,150.00p 9,350.00p 9,352.50p 2142
06/05/2011 9,675.00p 9,900.00p 9,522.25p 9,800.00p 2672
05/05/2011 9,350.00p 9,700.00p 9,269.30p 9,475.00p 2313
04/05/2011 9,400.00p 9,470.00p 9,000.00p 9,200.00p 813
03/05/2011 9,500.00p 9,650.00p 9,350.00p 9,550.00p 751
28/04/2011 9,350.00p 9,646.00p 9,350.00p 9,455.00p 260
27/04/2011 9,400.00p 9,600.00p 9,300.00p 9,400.00p 592
26/04/2011 9,625.00p 9,625.00p 9,402.00p 9,525.00p 0
21/04/2011 9,625.00p 9,625.00p 9,402.00p 9,525.00p 158
20/04/2011 9,400.00p 9,550.00p 9,400.00p 9,550.00p 33
19/04/2011 9,550.00p 9,550.00p 9,400.00p 9,525.00p 360
18/04/2011 9,740.00p 9,740.00p 9,675.00p 9,675.00p 402
15/04/2011 9,500.00p 9,525.00p 9,400.00p 9,525.00p 304
14/04/2011 9,450.00p 9,500.00p 9,400.00p 9,500.00p 130
13/04/2011 9,460.00p 9,600.00p 9,460.00p 9,525.00p 59
12/04/2011 9,450.00p 9,595.00p 9,450.00p 9,530.00p 0
11/04/2011 9,450.00p 9,595.00p 9,450.00p 9,595.00p 25
08/04/2011 9,300.00p 9,595.00p 9,300.00p 9,595.00p 1
07/04/2011 9,500.00p 9,500.00p 9,350.00p 9,350.00p 453
06/04/2011 9,400.00p 9,450.00p 9,400.00p 9,450.00p 160
05/04/2011 9,300.00p 9,520.00p 9,300.00p 9,520.00p 518
04/04/2011 9,350.00p 9,401.00p 9,350.00p 9,400.00p 1457
01/04/2011 9,300.00p 9,401.00p 9,300.00p 9,401.00p 210
31/03/2011 9,425.00p 9,700.00p 9,226.00p 9,226.00p 791
30/03/2011 9,520.00p 9,587.50p 9,500.00p 9,587.50p 890
29/03/2011 9,780.00p 9,780.00p 9,700.00p 9,700.00p 182
28/03/2011 9,904.00p 9,904.00p 9,904.00p 9,904.00p 3
25/03/2011 9,780.00p 9,950.00p 9,780.00p 9,865.00p 346
24/03/2011 9,620.00p 9,620.00p 9,475.00p 9,520.00p 320
23/03/2011 9,878.00p 9,900.00p 9,620.00p 9,900.00p 189
22/03/2011 9,580.00p 9,600.00p 9,580.00p 9,600.00p 42
21/03/2011 9,400.00p 9,950.00p 9,400.00p 9,428.00p 100
18/03/2011 9,250.00p 9,400.00p 9,150.00p 9,150.00p 150
17/03/2011 9,400.00p 9,400.00p 9,250.00p 9,250.00p 26
16/03/2011 9,250.00p 9,300.00p 9,150.00p 9,300.00p 744
15/03/2011 9,500.00p 9,649.50p 8,800.00p 9,108.00p 1378
14/03/2011 9,800.00p 9,800.00p 9,500.00p 9,649.50p 1835
11/03/2011 9,850.00p 9,975.00p 9,850.00p 9,975.00p 72
10/03/2011 9,925.00p 10,000.00p 9,900.00p 9,975.00p 369
09/03/2011 9,850.00p 10,000.00p 9,850.00p 9,950.00p 245
08/03/2011 9,850.00p 10,000.00p 9,850.00p 9,950.00p 233
07/03/2011 9,515.00p 10,050.00p 9,515.00p 9,900.00p 318
04/03/2011 10,050.00p 10,050.00p 10,010.00p 10,010.00p 100
03/03/2011 9,966.05p 10,050.00p 9,961.00p 10,050.00p 117
02/03/2011 10,050.00p 10,050.00p 10,050.00p 10,050.00p 30
01/03/2011 9,850.00p 10,050.00p 9,850.00p 9,901.00p 640
28/02/2011 9,800.00p 9,949.50p 9,600.00p 9,949.50p 755
25/02/2011 9,900.00p 9,949.50p 9,808.97p 9,949.50p 105
24/02/2011 9,800.00p 9,937.50p 9,800.00p 9,937.50p 9
23/02/2011 9,775.00p 9,937.50p 9,775.00p 9,937.50p 0
22/02/2011 9,775.00p 9,887.50p 9,775.00p 9,887.50p 85
21/02/2011 9,924.50p 9,924.50p 9,924.50p 9,924.50p 0
18/02/2011 10,100.00p 10,100.00p 9,924.50p 9,924.50p 0
17/02/2011 10,100.00p 10,100.00p 9,900.00p 9,900.00p 1
16/02/2011 10,000.00p 10,050.00p 10,000.00p 10,050.00p 0
15/02/2011 10,000.00p 10,050.00p 10,000.00p 10,050.00p 85
14/02/2011 9,900.00p 10,032.00p 9,900.00p 10,032.00p 500
11/02/2011 9,758.00p 10,032.00p 9,758.00p 10,032.00p 180
10/02/2011 9,757.50p 9,888.00p 9,757.50p 9,888.00p 5
09/02/2011 10,175.00p 10,175.00p 9,850.00p 9,938.00p 0
08/02/2011 10,175.00p 10,175.00p 9,850.00p 9,938.00p 0
07/02/2011 10,175.00p 10,175.00p 9,850.00p 9,850.00p 0
04/02/2011 10,175.00p 10,175.00p 9,988.00p 9,988.00p 20
03/02/2011 9,813.19p 9,998.00p 9,813.19p 9,998.00p 2
02/02/2011 9,606.00p 10,175.00p 9,606.00p 9,988.00p 0
01/02/2011 9,606.00p 10,175.00p 9,606.00p 9,938.00p 91
31/01/2011 9,850.00p 10,125.00p 9,815.00p 10,125.00p 953
28/01/2011 9,825.00p 10,013.00p 9,825.00p 10,013.00p 25
27/01/2011 9,835.00p 9,925.00p 9,835.00p 9,925.00p 0
26/01/2011 9,625.00p 10,049.00p 9,625.00p 9,835.00p 211
25/01/2011 9,825.00p 9,837.90p 9,625.00p 9,725.00p 697
24/01/2011 10,050.00p 10,050.00p 9,913.00p 9,913.00p 805
21/01/2011 10,028.00p 10,028.00p 10,025.00p 10,025.00p 0
20/01/2011 10,000.00p 10,045.60p 10,000.00p 10,028.00p 304
19/01/2011 10,050.00p 10,050.00p 10,000.00p 10,000.00p 100
18/01/2011 10,000.00p 10,050.00p 10,000.00p 10,050.00p 83
17/01/2011 10,000.00p 10,151.30p 10,000.00p 10,100.00p 161
14/01/2011 10,200.00p 10,264.00p 10,000.00p 10,000.00p 589
13/01/2011 10,645.66p 10,645.66p 10,475.00p 10,475.00p 64
12/01/2011 10,400.00p 10,750.00p 10,304.37p 10,700.00p 760
11/01/2011 10,100.00p 10,700.00p 10,100.00p 10,700.00p 1165
10/01/2011 10,100.00p 10,372.50p 10,100.00p 10,300.00p 73
07/01/2011 10,175.00p 10,175.00p 10,100.00p 10,100.00p 500
06/01/2011 10,050.00p 10,300.00p 10,050.00p 10,100.00p 1417
05/01/2011 9,650.00p 10,100.00p 9,600.00p 10,100.00p 1609
04/01/2011 9,350.00p 9,850.00p 9,350.00p 9,750.00p 2513
31/12/2010 9,400.00p 9,503.00p 9,400.00p 9,503.00p 42
30/12/2010 9,540.00p 9,575.00p 9,452.00p 9,452.00p 158
29/12/2010 9,500.00p 9,500.00p 9,360.00p 9,445.00p 2335
24/12/2010 9,500.00p 9,500.00p 9,450.00p 9,450.00p 250
23/12/2010 9,400.00p 9,550.00p 9,400.00p 9,508.00p 1575
22/12/2010 9,375.00p 9,475.00p 9,359.46p 9,475.00p 844
21/12/2010 9,338.00p 9,338.00p 9,338.00p 9,338.00p 0
20/12/2010 9,400.00p 9,600.00p 9,338.00p 9,338.00p 1076
17/12/2010 9,252.00p 9,293.00p 9,252.00p 9,293.00p 0
16/12/2010 9,150.00p 9,252.00p 9,150.00p 9,252.00p 217
15/12/2010 9,250.00p 9,250.00p 9,130.00p 9,130.00p 615
14/12/2010 9,100.00p 9,175.00p 9,100.00p 9,122.00p 814
13/12/2010 9,200.00p 9,250.00p 9,100.00p 9,138.00p 3028
10/12/2010 9,200.00p 9,238.00p 9,200.00p 9,238.00p 70
09/12/2010 9,375.00p 9,375.00p 9,190.00p 9,190.00p 466
08/12/2010 9,300.00p 9,300.00p 9,200.00p 9,225.00p 580
07/12/2010 9,350.00p 9,350.00p 9,200.00p 9,200.00p 1221
06/12/2010 9,200.00p 9,400.00p 9,100.00p 9,188.00p 1080
03/12/2010 9,300.00p 9,300.00p 9,200.00p 9,200.00p 1090
02/12/2010 9,250.00p 9,250.00p 9,200.00p 9,200.00p 69
01/12/2010 9,200.00p 9,225.00p 9,200.00p 9,225.00p 95
30/11/2010 9,250.00p 9,250.00p 9,100.00p 9,202.00p 915
29/11/2010 9,405.00p 9,405.00p 9,250.00p 9,250.00p 0
26/11/2010 9,100.00p 9,510.00p 9,100.00p 9,405.00p 1067
25/11/2010 9,125.00p 9,125.00p 9,105.00p 9,105.00p 0
24/11/2010 9,200.00p 9,200.00p 9,050.00p 9,125.00p 170
23/11/2010 9,100.00p 9,163.00p 9,100.00p 9,163.00p 247
22/11/2010 9,000.00p 9,125.00p 9,000.00p 9,125.00p 623
19/11/2010 9,125.00p 9,125.00p 9,050.00p 9,050.00p 199
18/11/2010 7,410.00p 9,150.00p 6,900.00p 9,125.00p 907
17/11/2010 9,450.00p 9,450.00p 9,200.00p 9,375.00p 1105
16/11/2010 9,500.00p 9,500.00p 9,450.00p 9,455.00p 756
15/11/2010 9,500.00p 9,505.00p 9,500.00p 9,505.00p 100
12/11/2010 9,500.00p 9,505.00p 9,500.00p 9,505.00p 42
11/11/2010 9,500.00p 9,600.00p 9,500.00p 9,540.00p 304
10/11/2010 9,650.00p 9,650.00p 9,470.00p 9,500.00p 170
09/11/2010 9,650.00p 9,650.00p 9,470.00p 9,575.00p 816
08/11/2010 9,515.00p 9,650.00p 9,467.74p 9,550.00p 639
05/11/2010 9,600.00p 9,600.00p 9,470.00p 9,583.00p 200
04/11/2010 9,650.00p 9,650.00p 9,600.00p 9,625.00p 976
03/11/2010 9,625.00p 9,625.00p 9,625.00p 9,625.00p 0
02/11/2010 9,650.00p 9,650.00p 9,625.00p 9,625.00p 51
01/11/2010 9,650.00p 9,650.00p 9,450.00p 9,560.00p 222
29/10/2010 9,470.00p 9,650.00p 9,470.00p 9,650.00p 53
28/10/2010 9,550.00p 9,650.00p 9,470.00p 9,650.00p 700
27/10/2010 9,650.00p 9,650.00p 9,505.00p 9,550.00p 29
26/10/2010 9,650.00p 9,650.00p 9,550.00p 9,650.00p 123
25/10/2010 9,550.00p 9,550.00p 9,500.00p 9,500.00p 562
22/10/2010 9,575.00p 9,575.00p 9,575.00p 9,575.00p 0
21/10/2010 9,650.00p 9,650.00p 9,575.00p 9,575.00p 0
20/10/2010 9,500.00p 9,650.00p 9,500.00p 9,650.00p 302
19/10/2010 9,650.00p 9,650.00p 9,575.00p 9,575.00p 162
18/10/2010 9,600.00p 9,600.00p 9,500.00p 9,575.00p 586
15/10/2010 9,625.00p 9,625.00p 9,500.00p 9,578.00p 19
14/10/2010 9,500.00p 9,625.00p 9,500.00p 9,625.00p 234
13/10/2010 9,750.00p 9,800.00p 9,635.00p 9,635.00p 60
12/10/2010 9,700.00p 9,700.00p 9,200.00p 9,652.00p 336
11/10/2010 9,690.00p 9,690.00p 9,550.00p 9,625.00p 169
08/10/2010 9,688.00p 9,733.00p 9,688.00p 9,733.00p 0
07/10/2010 9,775.00p 9,775.00p 9,600.00p 9,688.00p 134
06/10/2010 9,800.00p 9,800.00p 9,675.00p 9,738.00p 402
05/10/2010 9,600.00p 9,775.00p 9,600.00p 9,755.00p 704
04/10/2010 9,490.00p 9,490.00p 9,475.00p 9,475.00p 0
01/10/2010 9,350.00p 9,550.00p 9,300.00p 9,490.00p 158
30/09/2010 9,400.00p 9,490.00p 9,400.00p 9,450.00p 200
29/09/2010 9,300.00p 9,300.00p 9,300.00p 9,300.00p 0
28/09/2010 9,200.00p 9,350.00p 9,200.00p 9,300.00p 230
27/09/2010 9,299.00p 9,318.00p 9,233.77p 9,318.00p 200
24/09/2010 9,200.00p 9,400.00p 9,200.00p 9,299.00p 937
23/09/2010 9,400.00p 9,400.00p 9,216.00p 9,216.00p 185
22/09/2010 9,300.00p 9,413.00p 9,289.84p 9,413.00p 616
21/09/2010 9,216.00p 9,216.00p 9,216.00p 9,216.00p 0
20/09/2010 9,324.00p 9,324.00p 9,200.00p 9,216.00p 1230
17/09/2010 9,102.00p 9,325.00p 9,038.56p 9,325.00p 1458
16/09/2010 9,050.00p 9,122.24p 9,050.00p 9,111.00p 973
15/09/2010 8,900.00p 9,025.00p 8,800.00p 9,025.00p 324
14/09/2010 8,940.00p 9,000.00p 8,850.00p 9,000.00p 2441
13/09/2010 8,940.00p 8,940.00p 8,895.00p 8,895.00p 20
10/09/2010 8,599.00p 8,950.00p 8,599.00p 8,950.00p 1930
09/09/2010 8,425.00p 8,594.65p 8,425.00p 8,468.00p 202
08/09/2010 8,310.00p 8,425.00p 8,310.00p 8,425.00p 77
07/09/2010 8,300.00p 8,350.00p 8,300.00p 8,350.00p 100
06/09/2010 8,300.00p 8,700.00p 8,200.00p 8,475.00p 525
03/09/2010 8,289.00p 8,300.00p 8,031.79p 8,153.00p 482
02/09/2010 8,200.00p 8,339.00p 8,200.00p 8,289.00p 138
01/09/2010 8,339.00p 8,339.00p 7,550.00p 8,100.00p 364

*Close Price adjusted for both dividends and splits