Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits