Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
20/09/2012 9,802.00p 9,849.00p 9,800.00p 9,849.00p 347
19/09/2012 9,870.00p 9,870.00p 9,850.00p 9,850.00p 250
18/09/2012 9,947.00p 9,947.00p 9,856.00p 9,868.00p 167
17/09/2012 9,950.00p 9,950.00p 9,948.00p 9,948.00p 27
14/09/2012 9,872.00p 9,872.00p 9,872.00p 9,872.00p 100
13/09/2012 9,901.00p 9,901.00p 9,755.00p 9,802.50p 494
12/09/2012 9,805.00p 9,901.00p 9,805.00p 9,901.00p 128
11/09/2012 9,752.00p 9,899.00p 9,752.00p 9,802.00p 40
10/09/2012 9,889.00p 9,948.00p 9,782.16p 9,948.00p 54
07/09/2012 9,897.00p 9,901.00p 9,897.00p 9,901.00p 35
06/09/2012 9,899.00p 9,899.00p 9,897.00p 9,897.00p 4
05/09/2012 9,899.00p 9,899.00p 9,800.00p 9,800.00p 3
04/09/2012 9,879.20p 9,879.20p 9,800.00p 9,800.00p 24
03/09/2012 9,900.00p 9,900.00p 9,653.00p 9,775.00p 45
31/08/2012 9,651.00p 9,664.00p 9,650.00p 9,656.00p 51
30/08/2012 9,625.00p 9,775.00p 9,625.00p 9,775.00p 0
29/08/2012 9,625.00p 9,762.50p 9,625.00p 9,762.50p 25
28/08/2012 9,700.00p 9,762.50p 9,610.00p 9,762.50p 311
24/08/2012 9,849.34p 9,879.10p 9,800.00p 9,800.00p 0
23/08/2012 9,849.34p 9,879.10p 9,800.00p 9,800.00p 19
22/08/2012 9,910.00p 9,918.00p 9,701.00p 9,850.00p 377
21/08/2012 9,847.00p 9,919.00p 9,621.00p 9,859.00p 0
20/08/2012 9,847.00p 9,919.00p 9,621.00p 9,918.00p 816
17/08/2012 9,799.00p 9,848.00p 9,701.00p 9,848.00p 430
16/08/2012 9,750.00p 9,750.00p 9,685.00p 9,685.00p 754
15/08/2012 9,800.00p 9,848.00p 9,800.00p 9,848.00p 18
14/08/2012 9,750.00p 9,779.00p 9,621.00p 9,779.00p 232
13/08/2012 9,611.00p 9,620.00p 9,611.00p 9,620.00p 20
10/08/2012 9,606.00p 9,750.00p 9,606.00p 9,620.00p 272
09/08/2012 9,800.00p 9,840.00p 9,700.00p 9,775.00p 262
08/08/2012 9,749.00p 9,850.00p 9,730.20p 9,850.00p 373
07/08/2012 9,551.00p 9,551.00p 9,551.00p 9,551.00p 1
06/08/2012 9,747.00p 9,750.00p 9,747.00p 9,750.00p 495
03/08/2012 9,748.00p 9,748.00p 9,748.00p 9,748.00p 33
02/08/2012 9,450.00p 9,624.00p 9,444.00p 9,624.00p 225
01/08/2012 9,447.88p 9,775.00p 9,447.88p 9,699.00p 121
31/07/2012 9,411.00p 9,800.00p 9,400.00p 9,800.00p 530
30/07/2012 9,600.00p 9,600.00p 9,410.00p 9,410.00p 66
27/07/2012 9,411.00p 9,650.00p 9,411.00p 9,554.00p 172
26/07/2012 9,411.00p 9,650.00p 9,411.00p 9,650.00p 513
25/07/2012 9,401.00p 9,638.00p 9,401.00p 9,638.00p 470
24/07/2012 9,411.00p 9,411.00p 9,410.00p 9,410.00p 144
23/07/2012 9,520.00p 9,640.00p 9,400.00p 9,640.00p 328
20/07/2012 9,649.00p 9,649.00p 9,400.00p 9,640.00p 267
19/07/2012 9,500.00p 9,650.00p 9,450.00p 9,650.00p 295
18/07/2012 9,550.00p 9,599.00p 9,400.00p 9,550.00p 794
17/07/2012 9,456.00p 9,600.00p 9,456.00p 9,500.00p 392
16/07/2012 9,501.00p 9,635.10p 9,500.00p 9,500.00p 618
13/07/2012 9,669.00p 9,700.00p 9,565.90p 9,700.00p 913
12/07/2012 9,797.00p 9,797.00p 9,650.00p 9,650.00p 564
11/07/2012 9,700.00p 9,700.00p 9,500.00p 9,500.00p 110
10/07/2012 9,549.00p 9,800.00p 9,530.70p 9,700.00p 2098
09/07/2012 9,520.00p 9,540.00p 9,465.00p 9,540.00p 602
06/07/2012 9,519.00p 9,540.00p 9,519.00p 9,520.00p 816
05/07/2012 9,550.00p 9,550.00p 9,451.00p 9,460.00p 4019
04/07/2012 9,450.00p 9,550.00p 9,418.75p 9,550.00p 604
03/07/2012 9,449.00p 9,450.00p 9,325.00p 9,450.00p 94
02/07/2012 9,251.00p 9,300.00p 9,240.00p 9,250.00p 353
29/06/2012 9,500.00p 9,500.00p 9,456.75p 9,500.00p 156
28/06/2012 9,500.00p 9,500.00p 9,300.00p 9,500.00p 757
27/06/2012 9,500.00p 9,595.00p 9,325.00p 9,595.00p 94
26/06/2012 9,501.00p 9,699.00p 9,242.04p 9,579.00p 976
25/06/2012 9,500.00p 9,640.00p 9,500.00p 9,600.00p 0
22/06/2012 9,500.00p 9,640.00p 9,500.00p 9,570.00p 93
21/06/2012 9,500.00p 9,675.79p 9,500.00p 9,500.00p 352
20/06/2012 9,450.00p 9,649.50p 9,450.00p 9,649.50p 31
19/06/2012 9,500.00p 9,750.00p 9,450.00p 9,450.00p 223
18/06/2012 9,699.00p 9,797.00p 9,574.53p 9,757.00p 151
15/06/2012 9,353.00p 9,766.00p 9,300.00p 9,766.00p 1227
14/06/2012 9,501.00p 9,682.00p 9,500.00p 9,591.00p 234
13/06/2012 9,438.75p 9,600.00p 9,438.75p 9,600.00p 75
12/06/2012 9,500.00p 9,500.00p 9,351.00p 9,351.00p 236
11/06/2012 9,600.00p 9,750.00p 9,600.00p 9,750.00p 125
08/06/2012 9,416.65p 9,650.00p 9,416.65p 9,525.00p 45
07/06/2012 9,599.00p 9,600.00p 9,431.75p 9,600.00p 48
06/06/2012 9,699.00p 9,711.26p 9,500.00p 9,500.00p 566
01/06/2012 9,699.00p 9,700.00p 9,600.00p 9,600.00p 0
31/05/2012 9,699.00p 9,700.00p 9,699.00p 9,700.00p 16
30/05/2012 9,799.00p 9,799.00p 9,502.76p 9,700.00p 247
29/05/2012 9,799.00p 9,800.00p 9,799.00p 9,800.00p 47
28/05/2012 9,598.01p 9,600.00p 9,598.01p 9,600.00p 68
25/05/2012 9,500.00p 9,750.00p 9,500.00p 9,750.00p 522
24/05/2012 9,405.00p 9,500.00p 9,405.00p 9,500.00p 127
23/05/2012 9,426.00p 9,554.76p 9,405.00p 9,405.00p 245
22/05/2012 9,749.00p 9,820.00p 9,405.00p 9,405.00p 2488
21/05/2012 9,500.00p 9,700.00p 9,402.00p 9,576.00p 1202
18/05/2012 9,326.00p 9,398.00p 9,300.00p 9,300.00p 166
17/05/2012 9,584.59p 9,584.59p 9,335.00p 9,335.00p 342
16/05/2012 9,500.00p 9,505.00p 9,306.00p 9,306.00p 380
15/05/2012 9,699.00p 9,820.00p 9,500.00p 9,500.00p 2877
14/05/2012 9,695.00p 9,695.00p 9,500.00p 9,600.00p 357
11/05/2012 9,850.00p 9,900.00p 9,600.00p 9,800.00p 1054
10/05/2012 9,820.00p 9,850.00p 9,800.00p 9,850.00p 402
09/05/2012 9,820.00p 9,820.00p 9,820.00p 9,820.00p 131
08/05/2012 9,825.00p 9,840.00p 9,810.00p 9,840.00p 385
04/05/2012 9,845.00p 9,900.00p 9,845.00p 9,850.00p 114
03/05/2012 9,800.00p 9,845.00p 9,750.00p 9,845.00p 204
02/05/2012 9,800.00p 9,845.00p 9,800.00p 9,800.00p 195
01/05/2012 9,850.00p 9,850.00p 9,674.50p 9,674.50p 0
30/04/2012 9,850.00p 9,850.00p 9,750.00p 9,775.00p 280
27/04/2012 9,749.00p 9,850.00p 9,525.00p 9,850.00p 712
26/04/2012 9,571.00p 9,795.00p 9,513.00p 9,795.00p 420
25/04/2012 9,685.00p 9,795.00p 9,584.51p 9,795.00p 217
24/04/2012 9,700.00p 9,700.00p 9,500.00p 9,500.00p 78
23/04/2012 9,705.00p 9,792.76p 9,500.00p 9,637.50p 0
20/04/2012 9,705.00p 9,792.76p 9,500.00p 9,500.00p 1323
19/04/2012 9,750.00p 9,800.00p 9,705.00p 9,752.50p 178
18/04/2012 9,800.00p 9,800.00p 9,705.00p 9,775.00p 476
17/04/2012 9,850.00p 9,850.00p 9,765.00p 9,765.00p 702
16/04/2012 9,850.00p 9,850.00p 9,825.00p 9,825.00p 213
13/04/2012 9,795.00p 9,850.00p 9,795.00p 9,820.00p 325
12/04/2012 9,750.00p 9,780.00p 9,750.00p 9,752.50p 60
11/04/2012 9,780.00p 9,780.00p 9,729.80p 9,765.00p 41
10/04/2012 9,700.00p 9,800.00p 9,700.00p 9,750.00p 999
05/04/2012 9,700.00p 9,759.20p 9,700.00p 9,740.00p 240
04/04/2012 9,553.00p 9,772.53p 9,553.00p 9,700.00p 452
03/04/2012 9,556.00p 9,650.00p 9,555.00p 9,600.00p 999
02/04/2012 9,650.00p 9,652.00p 9,552.00p 9,552.00p 319
30/03/2012 9,625.00p 9,687.00p 9,625.00p 9,650.00p 167
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

*Close Price adjusted for both dividends and splits