Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
31/08/2010 8,200.00p 8,350.00p 8,200.00p 8,232.00p 125
27/08/2010 7,951.00p 8,125.00p 7,951.00p 8,125.00p 5
26/08/2010 8,100.00p 8,250.00p 8,000.00p 8,050.00p 1102
25/08/2010 8,100.00p 8,270.00p 8,100.00p 8,270.00p 717
24/08/2010 8,201.00p 8,201.00p 8,116.00p 8,116.00p 0
23/08/2010 8,051.00p 8,201.00p 8,051.00p 8,201.00p 225
20/08/2010 8,250.00p 8,250.00p 8,000.00p 8,116.00p 628
19/08/2010 8,200.00p 8,250.00p 8,200.00p 8,250.00p 207
18/08/2010 8,100.00p 8,200.00p 8,100.00p 8,150.00p 217
17/08/2010 8,000.00p 8,088.00p 8,000.00p 8,088.00p 15
16/08/2010 8,150.00p 8,175.00p 8,150.00p 8,175.00p 0
13/08/2010 8,091.00p 8,160.00p 8,000.00p 8,150.00p 84
12/08/2010 7,900.00p 8,162.00p 7,900.00p 8,162.00p 60
11/08/2010 8,100.00p 8,100.00p 7,900.00p 7,900.00p 312
10/08/2010 8,100.00p 8,750.00p 8,050.00p 8,363.00p 1040
09/08/2010 8,352.00p 8,352.00p 8,225.00p 8,225.00p 5
06/08/2010 8,352.00p 8,352.00p 8,250.00p 8,250.00p 0
05/08/2010 8,100.00p 8,352.00p 8,100.00p 8,352.00p 119
04/08/2010 8,175.00p 8,175.00p 8,038.50p 8,175.00p 66
03/08/2010 8,175.00p 8,175.00p 8,175.00p 8,175.00p 0
02/08/2010 8,190.00p 8,400.00p 7,900.00p 8,175.00p 946
30/07/2010 8,145.00p 8,145.00p 8,145.00p 8,145.00p 0
29/07/2010 8,000.00p 8,145.00p 8,000.00p 8,145.00p 0
28/07/2010 8,103.00p 8,103.00p 8,000.00p 8,000.00p 206
27/07/2010 8,100.00p 8,148.00p 8,100.00p 8,148.00p 153
26/07/2010 7,900.00p 7,950.00p 7,900.00p 7,950.00p 156
23/07/2010 8,100.00p 8,100.00p 7,900.00p 8,000.00p 89
22/07/2010 8,000.00p 8,000.00p 7,900.00p 7,900.00p 158
21/07/2010 8,100.00p 8,100.00p 7,938.00p 7,938.00p 40
20/07/2010 7,938.00p 7,938.00p 7,938.00p 7,938.00p 0
19/07/2010 8,000.00p 8,100.00p 7,938.00p 7,938.00p 30
16/07/2010 8,001.00p 8,001.00p 7,725.00p 7,920.00p 377
15/07/2010 7,600.00p 8,000.00p 7,600.00p 7,863.00p 339
14/07/2010 7,600.00p 7,788.00p 7,600.00p 7,788.00p 33
13/07/2010 7,850.00p 7,995.00p 7,700.00p 7,743.00p 462
12/07/2010 7,850.00p 7,850.00p 7,850.00p 7,850.00p 8
09/07/2010 7,650.00p 7,850.00p 7,650.00p 7,850.00p 133
08/07/2010 7,600.00p 7,725.00p 7,600.00p 7,725.00p 0
07/07/2010 7,450.00p 7,700.00p 7,300.00p 7,600.00p 420
06/07/2010 7,700.00p 7,700.00p 7,675.00p 7,695.00p 203
05/07/2010 7,700.00p 7,890.00p 7,500.00p 7,890.00p 742
02/07/2010 7,520.00p 7,801.00p 7,520.00p 7,630.00p 305
01/07/2010 7,610.00p 7,725.00p 7,500.00p 7,725.00p 393
30/06/2010 7,610.00p 7,890.00p 7,610.00p 7,730.00p 290
29/06/2010 8,199.00p 8,199.00p 7,610.00p 7,900.00p 603
28/06/2010 7,963.00p 8,025.00p 7,963.00p 8,025.00p 0
25/06/2010 8,100.00p 8,100.00p 7,800.00p 7,963.00p 975
24/06/2010 8,100.00p 8,200.00p 7,900.00p 8,000.00p 707
23/06/2010 8,200.00p 8,200.00p 7,950.00p 8,075.00p 528
22/06/2010 8,200.00p 8,200.00p 7,610.00p 7,950.00p 464
21/06/2010 8,200.00p 8,975.00p 7,935.00p 7,935.00p 565
18/06/2010 8,000.00p 8,343.00p 7,799.00p 8,343.00p 957
17/06/2010 7,950.00p 7,950.00p 7,610.00p 7,780.00p 186
16/06/2010 7,924.00p 7,950.00p 7,700.00p 7,780.00p 94
15/06/2010 7,850.00p 8,000.00p 7,850.00p 7,925.00p 133
14/06/2010 7,980.00p 8,100.00p 7,800.00p 7,800.00p 352
11/06/2010 7,650.00p 7,999.00p 7,650.00p 7,875.00p 786
10/06/2010 7,600.00p 7,750.00p 7,600.00p 7,697.00p 498
09/06/2010 7,450.00p 7,600.00p 7,400.00p 7,540.00p 785
08/06/2010 7,500.00p 7,600.00p 7,350.00p 7,410.00p 721
07/06/2010 7,600.00p 7,600.00p 7,350.00p 7,463.00p 624
04/06/2010 7,400.00p 7,520.00p 7,400.00p 7,520.00p 95
03/06/2010 7,450.00p 7,600.00p 7,350.00p 7,570.00p 865
02/06/2010 7,450.00p 7,450.00p 7,400.00p 7,400.00p 1075
01/06/2010 7,450.00p 7,450.00p 7,350.00p 7,400.00p 175
28/05/2010 7,350.00p 7,400.00p 6,950.00p 7,375.00p 326
27/05/2010 7,260.00p 7,260.00p 7,250.00p 7,260.00p 101
26/05/2010 7,300.00p 7,350.00p 7,200.00p 7,275.00p 254
25/05/2010 7,150.00p 7,250.00p 7,100.00p 7,250.00p 207
24/05/2010 7,250.00p 7,250.00p 7,175.00p 7,250.00p 638
21/05/2010 6,900.00p 7,150.00p 6,900.00p 7,150.00p 275
20/05/2010 7,249.00p 7,250.00p 6,900.00p 7,075.00p 1388
19/05/2010 7,150.00p 7,273.00p 7,100.00p 7,273.00p 1384
18/05/2010 7,200.00p 7,200.00p 7,150.00p 7,150.00p 514
17/05/2010 7,201.00p 7,248.00p 7,200.00p 7,248.00p 134
14/05/2010 7,300.00p 7,300.00p 7,200.00p 7,248.00p 207
13/05/2010 7,150.00p 7,375.00p 7,150.00p 7,375.00p 411
12/05/2010 7,300.00p 7,375.00p 7,300.00p 7,375.00p 231
11/05/2010 7,450.00p 7,450.00p 7,200.00p 7,273.00p 251
10/05/2010 7,250.00p 7,450.00p 7,250.00p 7,450.00p 552
07/05/2010 7,150.00p 7,400.00p 7,150.00p 7,225.00p 256
06/05/2010 7,060.00p 7,450.00p 7,060.00p 7,450.00p 1144
05/05/2010 7,060.00p 7,250.00p 7,060.00p 7,175.00p 370
04/05/2010 7,050.00p 7,195.00p 7,050.00p 7,195.00p 704
30/04/2010 7,350.00p 7,350.00p 6,950.00p 7,196.00p 990
29/04/2010 7,300.00p 7,425.00p 7,300.00p 7,425.00p 531
28/04/2010 7,020.00p 7,300.00p 6,950.00p 7,150.00p 714
27/04/2010 7,200.00p 7,200.00p 7,059.00p 7,059.00p 60
26/04/2010 7,300.00p 7,300.00p 7,138.00p 7,138.00p 25
23/04/2010 7,000.00p 7,138.00p 6,960.00p 7,138.00p 1149
22/04/2010 7,300.00p 7,300.00p 6,950.00p 6,950.00p 301
21/04/2010 7,150.00p 7,150.00p 7,100.00p 7,126.00p 565
20/04/2010 7,250.00p 7,250.00p 7,200.00p 7,200.00p 111
19/04/2010 7,205.00p 7,205.00p 7,175.00p 7,175.00p 13
16/04/2010 7,289.00p 7,289.00p 7,102.00p 7,200.00p 298
15/04/2010 7,251.00p 7,251.00p 7,250.00p 7,250.00p 150
14/04/2010 7,010.00p 7,250.00p 7,010.00p 7,250.00p 492
13/04/2010 7,280.00p 7,280.00p 7,010.00p 7,078.00p 467
12/04/2010 7,150.00p 7,290.00p 7,150.00p 7,220.00p 110
09/04/2010 7,000.00p 7,050.00p 7,000.00p 7,050.00p 125
08/04/2010 7,050.00p 7,125.00p 7,050.00p 7,125.00p 40
07/04/2010 7,100.00p 7,100.00p 6,900.00p 6,900.00p 771
06/04/2010 7,100.00p 7,148.00p 7,000.00p 7,145.00p 325
01/04/2010 7,080.00p 7,150.00p 7,051.00p 7,130.00p 165
31/03/2010 7,150.00p 7,200.00p 7,060.00p 7,150.00p 560
30/03/2010 7,100.00p 7,100.00p 7,050.00p 7,080.00p 85
29/03/2010 7,100.00p 7,200.00p 7,050.00p 7,153.00p 855
26/03/2010 7,100.00p 7,150.00p 7,075.00p 7,150.00p 463
25/03/2010 7,100.00p 7,195.00p 7,100.00p 7,195.00p 128
24/03/2010 7,151.00p 7,151.00p 7,150.00p 7,150.00p 102
23/03/2010 7,150.00p 7,250.00p 7,150.00p 7,250.00p 293
22/03/2010 7,150.00p 7,220.00p 7,150.00p 7,220.00p 205
19/03/2010 7,105.00p 7,250.00p 7,100.00p 7,250.00p 323
18/03/2010 7,151.00p 7,400.00p 7,101.70p 7,400.00p 476
17/03/2010 7,300.00p 7,325.00p 7,151.00p 7,325.00p 715
16/03/2010 7,151.00p 7,338.00p 7,151.00p 7,338.00p 101
15/03/2010 7,351.00p 7,400.00p 7,151.00p 7,151.00p 213
12/03/2010 7,100.00p 7,550.00p 7,060.00p 7,351.00p 439
11/03/2010 7,150.00p 7,150.00p 7,050.00p 7,105.00p 1778
10/03/2010 7,210.00p 7,210.00p 7,053.00p 7,053.00p 2001
09/03/2010 7,100.00p 7,245.00p 7,100.00p 7,245.00p 50
08/03/2010 7,380.00p 7,380.00p 7,060.00p 7,292.00p 680
05/03/2010 7,052.00p 7,203.00p 7,050.00p 7,203.00p 447
04/03/2010 7,051.00p 7,216.00p 7,051.00p 7,216.00p 100
03/03/2010 7,250.00p 7,250.00p 7,050.00p 7,051.00p 269
02/03/2010 7,250.00p 7,325.00p 7,250.00p 7,325.00p 0
01/03/2010 7,155.00p 7,250.00p 7,155.00p 7,250.00p 0
26/02/2010 7,390.00p 7,390.00p 7,155.00p 7,155.00p 15
25/02/2010 7,233.00p 7,245.00p 7,233.00p 7,245.00p 0
24/02/2010 7,050.00p 7,233.00p 7,050.00p 7,233.00p 60
23/02/2010 7,220.00p 7,220.00p 7,220.00p 7,220.00p 0
22/02/2010 7,175.00p 7,220.00p 7,175.00p 7,220.00p 0
19/02/2010 7,100.00p 7,175.00p 7,050.00p 7,175.00p 75
18/02/2010 7,100.00p 7,200.00p 7,100.00p 7,200.00p 121
17/02/2010 7,100.00p 7,245.00p 7,100.00p 7,245.00p 29
16/02/2010 7,390.00p 7,390.00p 7,102.00p 7,390.00p 122
15/02/2010 7,350.00p 7,350.00p 7,100.00p 7,245.00p 751
12/02/2010 7,350.00p 7,370.00p 7,350.00p 7,370.00p 190
11/02/2010 7,500.00p 7,500.00p 7,350.00p 7,400.00p 1001
10/02/2010 7,313.00p 7,313.00p 7,313.00p 7,313.00p 0
09/02/2010 7,060.00p 7,313.00p 7,060.00p 7,313.00p 240
08/02/2010 7,100.00p 7,350.00p 7,050.00p 7,225.00p 616
05/02/2010 7,225.00p 7,455.00p 7,225.00p 7,455.00p 160
04/02/2010 7,550.00p 7,550.00p 7,413.00p 7,413.00p 100
03/02/2010 7,450.00p 7,550.00p 7,445.00p 7,550.00p 398
02/02/2010 7,400.00p 7,450.00p 7,400.00p 7,450.00p 804
01/02/2010 7,500.00p 7,500.00p 7,050.00p 7,400.00p 714
29/01/2010 7,050.00p 7,200.00p 7,050.00p 7,150.00p 100
28/01/2010 7,250.00p 7,250.00p 7,050.00p 7,150.00p 72
27/01/2010 7,178.00p 7,178.00p 7,150.00p 7,150.00p 0
26/01/2010 7,118.00p 7,250.00p 7,050.00p 7,178.00p 469
25/01/2010 7,118.00p 7,211.00p 7,118.00p 7,211.00p 140
22/01/2010 7,350.00p 7,350.00p 7,350.00p 7,350.00p 0
21/01/2010 7,500.00p 7,500.00p 7,118.00p 7,350.00p 273
20/01/2010 7,700.00p 7,700.00p 7,300.00p 7,425.00p 68
19/01/2010 7,300.00p 7,650.00p 7,300.00p 7,300.00p 267
18/01/2010 7,450.00p 7,450.00p 7,300.00p 7,375.00p 165
15/01/2010 7,450.00p 7,450.00p 7,302.00p 7,450.00p 65
14/01/2010 7,200.00p 7,700.00p 7,150.00p 7,475.00p 218
13/01/2010 7,550.00p 7,750.00p 7,145.90p 7,400.00p 309
12/01/2010 7,300.00p 7,325.00p 7,100.00p 7,325.00p 193
11/01/2010 7,300.00p 7,495.00p 7,112.00p 7,495.00p 180
08/01/2010 7,300.00p 7,488.00p 7,300.00p 7,488.00p 37
07/01/2010 7,400.00p 7,775.00p 7,300.00p 7,500.00p 402
06/01/2010 7,020.00p 7,284.62p 7,000.00p 7,225.00p 213
05/01/2010 7,050.00p 7,100.00p 7,025.00p 7,025.00p 142
04/01/2010 7,420.00p 7,425.00p 7,420.00p 7,425.00p 0
31/12/2009 7,420.00p 7,420.00p 7,420.00p 7,420.00p 0
30/12/2009 7,413.00p 7,420.00p 7,413.00p 7,420.00p 0
29/12/2009 7,340.00p 7,413.00p 7,310.00p 7,413.00p 191
24/12/2009 7,320.00p 7,415.00p 7,320.00p 7,415.00p 0
23/12/2009 7,200.00p 7,320.00p 7,200.00p 7,320.00p 200
22/12/2009 7,320.00p 7,345.00p 7,320.00p 7,345.00p 0
21/12/2009 7,400.00p 7,400.00p 7,050.00p 7,320.00p 966
18/12/2009 7,200.00p 7,400.00p 7,200.00p 7,400.00p 2311
17/12/2009 7,050.00p 7,125.00p 7,050.00p 7,125.00p 16356
16/12/2009 7,200.00p 7,200.00p 7,100.00p 7,100.00p 100
15/12/2009 6,975.00p 7,100.00p 6,950.00p 7,100.00p 218
14/12/2009 7,050.00p 7,200.00p 7,050.00p 7,088.00p 50
11/12/2009 6,950.00p 7,050.00p 6,900.00p 6,975.00p 146
10/12/2009 7,050.00p 7,075.00p 6,900.00p 7,075.00p 200
09/12/2009 6,950.00p 7,050.00p 6,900.00p 7,050.00p 83
08/12/2009 6,900.00p 7,000.00p 6,900.00p 7,000.00p 275
07/12/2009 6,950.00p 7,050.00p 6,900.00p 7,000.00p 346
04/12/2009 7,000.00p 7,200.00p 7,000.00p 7,125.00p 87
03/12/2009 7,300.00p 7,400.00p 7,089.00p 7,089.00p 403
02/12/2009 7,250.00p 7,250.00p 7,000.00p 7,200.00p 432
01/12/2009 7,000.00p 7,500.00p 7,000.00p 7,300.00p 535
30/11/2009 7,485.00p 7,485.00p 7,263.00p 7,263.00p 102
27/11/2009 7,100.00p 7,400.00p 7,100.00p 7,125.00p 1438
26/11/2009 7,050.00p 7,300.00p 7,050.00p 7,225.00p 14
25/11/2009 7,050.00p 7,300.00p 7,050.00p 7,175.00p 122
24/11/2009 7,300.00p 7,300.00p 7,050.00p 7,100.00p 519
23/11/2009 7,299.00p 7,299.00p 7,175.00p 7,175.00p 103
20/11/2009 7,300.00p 7,300.00p 7,200.00p 7,250.00p 840
19/11/2009 7,051.00p 7,175.00p 7,000.00p 7,175.00p 1271
18/11/2009 7,051.00p 7,349.00p 7,050.00p 7,349.00p 584
17/11/2009 7,053.00p 7,428.00p 7,050.00p 7,428.00p 311
16/11/2009 7,177.00p 7,227.00p 7,053.00p 7,227.00p 137
13/11/2009 7,300.00p 7,300.00p 7,177.00p 7,177.00p 33

*Close Price adjusted for both dividends and splits