Camellia (CAM) Share Price

Food & Beverage Sector


Date Open High Low Close* Volume
28/03/2024 4,360.00p 4,550.00p 4,360.00p 4,470.00p 5380
27/03/2024 4,420.00p 4,500.00p 4,420.00p 4,500.00p 407
26/03/2024 4,500.00p 4,500.00p 4,500.00p 4,500.00p 149
25/03/2024 4,380.00p 4,440.00p 4,392.00p 4,440.00p 67
22/03/2024 4,380.00p 4,468.00p 4,380.00p 4,430.00p 484
21/03/2024 4,380.00p 4,430.00p 4,380.00p 4,430.00p 209
20/03/2024 4,500.00p 4,560.00p 4,500.00p 4,440.00p 1492
19/03/2024 4,500.00p 4,560.00p 4,420.00p 4,560.00p 801
18/03/2024 4,500.00p 4,590.00p 4,500.00p 4,590.00p 632
15/03/2024 4,420.00p 4,460.00p 4,420.00p 4,440.00p 192
14/03/2024 4,400.00p 4,435.20p 4,400.00p 4,420.00p 155
13/03/2024 4,400.00p 4,430.00p 4,400.00p 4,430.00p 18
12/03/2024 4,400.00p 4,450.00p 4,412.00p 4,450.00p 2
11/03/2024 4,400.00p 4,450.00p 4,412.00p 4,450.00p 68
08/03/2024 4,400.00p 4,450.00p 4,400.00p 4,450.00p 29
07/03/2024 4,420.00p 4,450.00p 4,450.00p 4,450.00p 0
06/03/2024 4,420.00p 4,450.00p 4,412.00p 4,450.00p 551
05/03/2024 4,420.00p 4,450.00p 4,438.00p 4,450.00p 40
04/03/2024 4,420.00p 4,440.00p 4,400.00p 4,440.00p 179
01/03/2024 4,460.00p 4,500.00p 4,450.00p 4,450.00p 2013
29/02/2024 4,420.00p 4,550.00p 4,420.00p 4,550.00p 20
28/02/2024 4,500.00p 4,526.00p 4,420.00p 4,420.00p 1374
27/02/2024 4,580.00p 4,640.00p 4,580.00p 4,640.00p 150
26/02/2024 4,600.00p 4,675.00p 4,580.00p 4,630.00p 780
23/02/2024 4,620.00p 4,650.00p 4,620.00p 4,650.00p 200
22/02/2024 4,680.00p 4,778.40p 4,620.00p 4,660.00p 607
21/02/2024 4,800.00p 4,800.00p 4,750.00p 4,750.00p 783
20/02/2024 4,800.00p 4,800.00p 4,740.00p 4,740.00p 420
19/02/2024 4,600.00p 4,800.00p 4,600.00p 4,750.00p 1520
16/02/2024 4,580.00p 4,694.87p 4,572.00p 4,610.00p 1512
15/02/2024 4,500.00p 4,570.00p 4,560.00p 4,560.00p 0
14/02/2024 4,500.00p 4,570.00p 4,460.00p 4,570.00p 1284
13/02/2024 4,500.00p 4,500.00p 4,428.80p 4,460.00p 288
12/02/2024 4,500.00p 4,500.00p 4,436.80p 4,460.00p 528
09/02/2024 4,540.00p 4,540.00p 4,460.00p 4,460.00p 846
08/02/2024 4,440.00p 4,566.80p 4,475.00p 4,550.00p 542
07/02/2024 4,440.00p 4,520.00p 4,420.00p 4,520.00p 232
06/02/2024 4,540.00p 4,560.00p 4,550.00p 4,550.00p 0
05/02/2024 4,540.00p 4,600.00p 4,540.00p 4,560.00p 965
02/02/2024 4,600.00p 4,600.00p 4,500.00p 4,550.00p 1966
01/02/2024 4,600.00p 4,600.00p 4,540.00p 4,570.00p 14
31/01/2024 4,600.00p 4,580.00p 4,560.00p 4,560.00p 26
30/01/2024 4,600.00p 4,580.00p 4,560.00p 4,560.00p 18
29/01/2024 4,600.00p 4,600.00p 4,560.00p 4,560.00p 4
26/01/2024 4,600.00p 4,560.00p 4,533.60p 4,560.00p 50
26/01/2024 4,600.00p 4,560.00p 4,533.60p 4,560.00p 50
25/01/2024 4,600.00p 4,600.00p 4,500.00p 4,550.00p 355
24/01/2024 4,800.00p 4,800.00p 4,700.00p 4,700.00p 561
23/01/2024 4,840.00p 4,840.00p 4,806.80p 4,840.00p 659
22/01/2024 4,860.00p 4,970.00p 4,970.00p 4,970.00p 0
19/01/2024 4,860.00p 4,970.00p 4,860.00p 4,970.00p 1086
18/01/2024 4,860.00p 4,930.00p 4,860.00p 4,930.00p 35
17/01/2024 4,880.00p 4,970.00p 4,957.00p 4,970.00p 400
16/01/2024 4,880.00p 4,910.00p 4,880.00p 4,910.00p 537
15/01/2024 4,940.00p 4,940.00p 4,910.00p 4,910.00p 300
12/01/2024 4,920.00p 4,965.00p 4,940.00p 4,940.00p 0
11/01/2024 4,920.00p 4,965.00p 4,920.00p 4,965.00p 100
10/01/2024 4,920.00p 4,985.00p 4,920.00p 4,985.00p 30
09/01/2024 4,960.00p 4,989.50p 4,940.00p 4,985.00p 875
08/01/2024 4,980.00p 5,045.50p 5,005.00p 5,005.00p 511
05/01/2024 4,980.00p 5,200.00p 4,980.00p 5,005.00p 4051
04/01/2024 4,960.00p 5,176.00p 4,800.00p 5,050.00p 1640
03/01/2024 4,880.00p 5,018.82p 4,702.00p 4,960.00p 2702
02/01/2024 4,640.00p 4,790.00p 4,640.00p 4,790.00p 63
29/12/2023 4,640.00p 4,680.20p 4,640.00p 4,640.00p 20
28/12/2023 4,660.00p 4,670.00p 4,653.40p 4,670.00p 286
27/12/2023 4,660.00p 4,686.80p 4,660.00p 4,660.00p 55
22/12/2023 4,640.00p 4,780.00p 4,640.00p 4,780.00p 1
21/12/2023 4,920.00p 4,847.40p 4,700.00p 4,780.00p 1018
20/12/2023 4,920.00p 4,920.00p 4,810.00p 4,810.00p 212
19/12/2023 4,720.00p 4,830.00p 4,720.00p 4,830.00p 25
18/12/2023 4,800.00p 5,042.50p 4,800.00p 4,850.00p 557
15/12/2023 4,760.00p 5,033.80p 4,760.00p 4,925.00p 103
14/12/2023 4,820.00p 4,820.00p 4,789.60p 4,800.00p 229
13/12/2023 5,000.00p 4,940.00p 4,866.40p 4,940.00p 60
12/12/2023 5,000.00p 4,990.00p 4,990.00p 4,990.00p 0
11/12/2023 5,000.00p 5,089.20p 4,990.00p 4,990.00p 614
08/12/2023 5,000.00p 5,100.00p 5,000.00p 5,100.00p 272
07/12/2023 5,000.00p 5,100.00p 5,100.00p 5,100.00p 0
06/12/2023 5,000.00p 5,100.00p 5,000.00p 5,100.00p 49
05/12/2023 5,200.00p 5,200.00p 5,150.00p 5,150.00p 4
04/12/2023 5,050.00p 5,125.00p 5,000.00p 5,125.00p 1022
01/12/2023 5,050.00p 5,125.00p 5,125.00p 5,125.00p 0
30/11/2023 5,050.00p 5,125.00p 5,050.00p 5,125.00p 313
29/11/2023 5,050.00p 5,147.00p 5,077.00p 5,125.00p 197
28/11/2023 5,050.00p 5,125.00p 5,050.00p 5,125.00p 90
27/11/2023 5,050.00p 5,195.50p 5,050.00p 5,125.00p 53
24/11/2023 5,150.00p 5,150.00p 5,125.00p 5,125.00p 0
23/11/2023 5,150.00p 5,150.00p 5,150.00p 5,150.00p 0
22/11/2023 5,150.00p 5,204.00p 5,000.00p 5,150.00p 104
21/11/2023 5,200.00p 5,250.00p 5,204.00p 5,250.00p 40
20/11/2023 5,200.00p 5,250.00p 5,127.00p 5,250.00p 462
17/11/2023 5,200.00p 5,200.00p 5,126.00p 5,150.00p 249
16/11/2023 4,980.00p 5,300.00p 4,973.60p 5,250.00p 1526
15/11/2023 4,900.00p 5,130.00p 4,900.00p 5,025.00p 201
14/11/2023 4,920.00p 5,137.50p 4,900.00p 5,025.00p 395
13/11/2023 5,200.00p 5,250.00p 5,050.00p 5,050.00p 161
10/11/2023 5,000.00p 5,050.00p 5,000.00p 5,050.00p 635
09/11/2023 5,150.00p 5,150.00p 5,100.00p 5,100.00p 3
08/11/2023 5,150.00p 5,150.00p 5,100.00p 5,100.00p 246
07/11/2023 4,700.00p 5,142.50p 4,967.50p 5,075.00p 508
06/11/2023 4,700.00p 5,050.00p 5,025.00p 5,025.00p 0
03/11/2023 4,700.00p 5,152.00p 4,700.00p 5,050.00p 2236
02/11/2023 4,700.00p 4,700.00p 4,560.00p 4,560.00p 1
01/11/2023 4,580.00p 4,655.20p 4,462.00p 4,560.00p 472
31/10/2023 4,360.00p 4,480.00p 4,480.00p 4,480.00p 0
30/10/2023 4,360.00p 4,480.00p 4,360.00p 4,480.00p 95
27/10/2023 4,460.00p 4,497.80p 4,320.00p 4,480.00p 295
26/10/2023 4,600.00p 4,697.60p 4,460.00p 4,530.00p 247
25/10/2023 4,600.00p 4,600.00p 4,530.00p 4,530.00p 137
24/10/2023 4,500.00p 4,530.00p 4,520.00p 4,530.00p 0
23/10/2023 4,500.00p 4,661.60p 4,440.00p 4,520.00p 744
20/10/2023 4,700.00p 4,700.00p 4,495.60p 4,580.00p 102
19/10/2023 4,420.00p 4,495.60p 4,420.00p 4,420.00p 125
18/10/2023 4,400.00p 4,560.00p 4,495.60p 4,560.00p 100
17/10/2023 4,400.00p 4,570.00p 4,393.60p 4,570.00p 782
16/10/2023 4,480.00p 4,696.60p 4,372.00p 4,380.00p 224
13/10/2023 4,480.00p 4,530.00p 4,462.00p 4,530.00p 31
12/10/2023 4,480.00p 4,530.00p 4,462.00p 4,530.00p 79
11/10/2023 4,480.00p 4,530.00p 4,462.00p 4,530.00p 40
10/10/2023 4,480.00p 4,627.00p 4,451.80p 4,530.00p 6
09/10/2023 4,480.00p 4,650.00p 4,275.60p 4,650.00p 1109
06/10/2023 4,240.00p 4,340.00p 4,272.80p 4,340.00p 117
05/10/2023 4,240.00p 4,480.00p 4,048.60p 4,340.00p 1591
04/10/2023 4,400.00p 4,400.00p 4,270.00p 4,270.00p 5715
03/10/2023 4,400.00p 4,551.20p 4,390.00p 4,390.00p 3437
02/10/2023 4,500.00p 4,635.20p 4,506.40p 4,540.00p 232
29/09/2023 4,500.00p 4,697.80p 4,460.00p 4,510.00p 336
28/09/2023 4,500.00p 4,696.80p 4,500.00p 4,550.00p 41
27/09/2023 4,720.00p 4,720.00p 4,380.00p 4,560.00p 1453
26/09/2023 4,760.00p 4,760.00p 4,732.80p 4,760.00p 71
25/09/2023 4,760.00p 4,860.80p 4,760.00p 4,790.00p 406
22/09/2023 4,800.00p 4,877.60p 4,800.00p 4,830.00p 260
21/09/2023 4,800.00p 4,951.20p 4,800.00p 4,820.00p 200
20/09/2023 4,900.00p 4,950.00p 4,840.00p 4,840.00p 100
19/09/2023 4,900.00p 5,026.00p 4,800.00p 4,800.00p 414
18/09/2023 4,760.00p 4,840.00p 4,760.00p 4,840.00p 104
15/09/2023 4,980.00p 4,980.00p 4,800.00p 4,830.00p 767
14/09/2023 4,820.00p 4,870.00p 4,729.60p 4,870.00p 612
13/09/2023 5,100.00p 5,035.00p 4,960.00p 5,035.00p 12
12/09/2023 5,100.00p 5,100.00p 5,068.00p 5,075.00p 916
11/09/2023 5,100.00p 5,068.00p 5,000.00p 5,000.00p 22
08/09/2023 5,100.00p 5,100.00p 5,020.00p 5,020.00p 135
07/09/2023 4,900.00p 5,010.00p 4,948.80p 5,010.00p 99
06/09/2023 4,900.00p 4,988.00p 4,840.00p 4,960.00p 7181
05/09/2023 5,000.00p 5,000.00p 4,960.00p 4,960.00p 1399
04/09/2023 5,200.00p 5,075.00p 5,001.50p 5,075.00p 135
01/09/2023 5,200.00p 5,563.08p 5,200.00p 5,200.00p 1151
31/08/2023 5,400.00p 5,475.00p 5,400.00p 5,475.00p 272
30/08/2023 5,450.00p 5,525.00p 5,525.00p 5,525.00p 0
29/08/2023 5,450.00p 5,525.00p 5,450.00p 5,525.00p 0
25/08/2023 5,450.00p 5,450.00p 5,416.00p 5,450.00p 2
24/08/2023 5,450.00p 5,525.00p 5,525.00p 5,525.00p 0
23/08/2023 5,450.00p 5,525.00p 5,525.00p 5,525.00p 0
22/08/2023 5,450.00p 5,525.00p 5,400.00p 5,525.00p 125
21/08/2023 5,400.00p 5,550.00p 5,525.00p 5,550.00p 0
18/08/2023 5,400.00p 5,622.50p 5,400.00p 5,525.00p 217
17/08/2023 5,650.00p 5,525.00p 5,525.00p 5,525.00p 0
16/08/2023 5,650.00p 5,622.50p 5,440.00p 5,525.00p 90
15/08/2023 5,650.00p 5,525.00p 5,440.00p 5,525.00p 112
14/08/2023 5,650.00p 5,650.00p 5,525.00p 5,525.00p 100
11/08/2023 5,400.00p 5,622.50p 5,525.00p 5,525.00p 2
10/08/2023 5,400.00p 5,575.00p 5,400.00p 5,575.00p 60
09/08/2023 5,600.00p 5,600.00p 5,424.00p 5,475.00p 112
08/08/2023 5,600.00p 5,624.00p 5,456.00p 5,600.00p 118
07/08/2023 5,550.00p 5,560.00p 5,547.00p 5,550.00p 701
04/08/2023 5,500.00p 5,650.00p 5,575.00p 5,650.00p 0
03/08/2023 5,500.00p 5,575.00p 5,350.00p 5,575.00p 4300
02/08/2023 5,650.00p 5,650.00p 5,550.00p 5,625.00p 1100
01/08/2023 5,700.00p 5,710.00p 5,570.00p 5,675.00p 17
31/07/2023 5,700.00p 5,700.00p 5,575.00p 5,575.00p 100
28/07/2023 5,500.00p 5,811.50p 5,724.00p 5,750.00p 56
27/07/2023 5,500.00p 5,850.00p 5,500.00p 5,650.00p 614
26/07/2023 5,550.00p 5,832.50p 5,500.00p 5,675.00p 206
25/07/2023 5,600.00p 5,740.00p 5,550.00p 5,700.00p 1406
24/07/2023 5,500.00p 5,700.00p 5,556.00p 5,700.00p 12
21/07/2023 5,500.00p 5,650.00p 5,600.00p 5,650.00p 0
20/07/2023 5,500.00p 5,600.00p 5,500.00p 5,600.00p 798
19/07/2023 5,500.00p 5,590.00p 5,500.00p 5,550.00p 205
18/07/2023 5,650.00p 5,675.00p 5,675.00p 5,675.00p 0
17/07/2023 5,650.00p 5,675.00p 5,650.00p 5,675.00p 224
14/07/2023 5,700.00p 5,700.00p 5,600.00p 5,600.00p 306
13/07/2023 5,600.00p 5,800.00p 5,675.00p 5,800.00p 0
12/07/2023 5,600.00p 5,775.00p 5,675.00p 5,675.00p 0
11/07/2023 5,600.00p 5,825.00p 5,600.00p 5,775.00p 86
10/07/2023 5,700.00p 5,700.00p 5,602.50p 5,700.00p 544
07/07/2023 5,700.00p 5,800.00p 5,700.00p 5,800.00p 260
06/07/2023 5,550.00p 5,600.00p 5,480.00p 5,600.00p 100
05/07/2023 5,550.00p 5,600.00p 5,600.00p 5,600.00p 0
04/07/2023 5,550.00p 5,600.00p 5,600.00p 5,600.00p 0
03/07/2023 5,550.00p 5,600.00p 5,465.00p 5,600.00p 346
30/06/2023 5,750.00p 5,795.00p 5,555.00p 5,675.00p 68
29/06/2023 5,750.00p 5,650.00p 5,500.00p 5,650.00p 200
28/06/2023 5,750.00p 5,800.00p 5,403.50p 5,800.00p 128
27/06/2023 5,400.00p 5,650.00p 5,400.00p 5,400.00p 124
26/06/2023 5,400.00p 5,417.50p 5,400.00p 5,400.00p 11
23/06/2023 5,800.00p 5,800.00p 5,400.00p 5,400.00p 600
22/06/2023 5,850.00p 5,900.00p 5,850.00p 5,900.00p 180
21/06/2023 5,850.00p 5,850.00p 5,850.00p 5,850.00p 14
20/06/2023 5,800.00p 5,800.00p 5,800.00p 5,800.00p 2

*Close Price adjusted for both dividends and splits