Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits