Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
24/06/2016 7,900.00p 8,000.00p 7,300.00p 8,000.00p 989
23/06/2016 8,000.00p 8,043.12p 7,903.00p 7,903.00p 563
22/06/2016 7,901.00p 8,000.00p 7,900.00p 7,999.00p 825
21/06/2016 7,925.00p 7,925.00p 7,899.00p 7,900.00p 96
20/06/2016 7,925.00p 7,925.00p 7,917.00p 7,925.00p 0
17/06/2016 7,925.00p 7,999.00p 7,917.00p 7,917.00p 744
16/06/2016 7,950.00p 8,000.00p 7,925.00p 7,925.00p 837
15/06/2016 7,925.00p 7,999.00p 7,925.00p 7,991.00p 2271
14/06/2016 7,926.00p 7,939.25p 7,852.00p 7,930.50p 1168
13/06/2016 7,950.00p 7,950.00p 7,870.00p 7,937.00p 500
10/06/2016 8,000.00p 8,000.00p 7,900.00p 7,961.00p 413
09/06/2016 7,926.00p 8,099.00p 7,925.00p 8,000.00p 437
08/06/2016 8,099.00p 8,099.00p 8,022.75p 8,037.00p 217
07/06/2016 8,099.00p 8,100.00p 8,035.00p 8,100.00p 34
06/06/2016 8,150.00p 8,150.00p 7,975.05p 8,049.50p 2579
03/06/2016 8,051.00p 8,149.00p 8,000.00p 8,074.50p 3706
02/06/2016 8,169.00p 8,169.00p 8,050.00p 8,050.00p 2569
01/06/2016 8,101.00p 8,200.00p 8,025.00p 8,025.00p 1512
31/05/2016 8,100.00p 8,125.00p 8,066.00p 8,110.00p 644
27/05/2016 8,105.00p 8,147.18p 8,100.00p 8,124.50p 2724
26/05/2016 8,124.00p 8,125.00p 8,114.75p 8,124.50p 1028
25/05/2016 8,149.00p 8,149.00p 8,115.00p 8,115.00p 1
24/05/2016 8,194.00p 8,194.00p 8,116.00p 8,127.00p 22
23/05/2016 8,180.00p 8,185.50p 8,100.00p 8,150.00p 141
20/05/2016 8,208.00p 8,208.00p 8,129.25p 8,152.00p 47
19/05/2016 8,199.00p 8,238.00p 8,124.75p 8,169.50p 755
18/05/2016 8,200.00p 8,300.00p 8,125.00p 8,150.00p 1296
17/05/2016 8,201.00p 8,260.00p 8,150.00p 8,175.00p 710
16/05/2016 8,190.00p 8,270.00p 8,160.00p 8,189.50p 1397
13/05/2016 8,245.00p 8,245.00p 8,150.00p 8,150.00p 108
12/05/2016 8,255.00p 8,300.00p 8,150.00p 8,232.00p 1505
11/05/2016 8,300.00p 8,325.50p 8,252.00p 8,325.50p 478
10/05/2016 8,350.00p 8,350.00p 8,250.00p 8,300.00p 3417
09/05/2016 8,200.00p 8,349.00p 8,156.25p 8,346.00p 1212
06/05/2016 8,134.00p 8,200.00p 8,053.00p 8,175.00p 1449
05/05/2016 8,129.00p 8,135.00p 8,038.00p 8,038.00p 578
04/05/2016 8,050.00p 8,135.00p 8,000.00p 8,085.00p 1787
03/05/2016 8,150.00p 8,150.00p 8,000.00p 8,115.00p 730
29/04/2016 8,180.00p 8,180.00p 8,025.00p 8,075.00p 1565
28/04/2016 8,130.00p 8,150.00p 7,975.99p 8,100.00p 3800
27/04/2016 8,100.00p 8,100.00p 8,000.00p 8,074.50p 1059
26/04/2016 8,101.00p 8,150.00p 8,100.00p 8,127.00p 166
25/04/2016 8,195.00p 8,145.00p 8,145.00p 8,145.00p 0
22/04/2016 8,195.00p 8,145.00p 8,137.50p 8,145.00p 0
21/04/2016 8,195.00p 8,195.00p 8,113.67p 8,137.50p 337
20/04/2016 8,000.00p 8,080.50p 8,000.00p 8,060.00p 5187
19/04/2016 8,085.00p 8,085.00p 8,025.00p 8,025.00p 421
18/04/2016 8,000.00p 8,100.00p 8,000.00p 8,075.00p 1106
15/04/2016 8,001.00p 8,100.00p 7,959.25p 8,001.00p 5935
14/04/2016 8,149.00p 8,150.00p 7,904.00p 7,904.00p 1433
13/04/2016 8,063.00p 8,076.00p 8,050.00p 8,075.00p 402
12/04/2016 8,039.00p 8,100.00p 8,025.00p 8,062.50p 871
11/04/2016 8,050.00p 8,050.00p 8,040.00p 8,045.00p 751
08/04/2016 8,020.00p 8,040.00p 8,005.00p 8,035.00p 958
07/04/2016 8,025.00p 8,025.00p 8,000.00p 8,012.50p 300
06/04/2016 8,025.00p 8,025.00p 8,000.00p 8,000.00p 517
05/04/2016 8,195.00p 8,195.00p 7,910.00p 8,025.00p 886
04/04/2016 8,200.00p 8,200.00p 8,106.90p 8,149.00p 206
01/04/2016 8,190.00p 8,190.00p 8,114.95p 8,149.50p 193
31/03/2016 8,101.00p 8,148.00p 8,050.00p 8,100.00p 1514
30/03/2016 8,051.00p 8,250.00p 8,050.00p 8,050.00p 955
29/03/2016 8,400.00p 8,400.00p 7,844.85p 8,100.00p 883
24/03/2016 8,181.00p 8,407.50p 8,181.00p 8,407.50p 581
23/03/2016 8,325.00p 8,325.00p 8,177.40p 8,242.50p 58
22/03/2016 8,300.00p 8,287.50p 8,225.50p 8,287.50p 0
21/03/2016 8,300.00p 8,300.00p 8,112.67p 8,225.50p 645
18/03/2016 8,398.00p 8,450.00p 8,304.95p 8,350.00p 313
17/03/2016 8,400.00p 8,450.00p 8,216.00p 8,216.00p 1607
16/03/2016 8,300.00p 8,405.00p 8,300.00p 8,352.00p 131
15/03/2016 8,449.00p 8,449.00p 8,300.00p 8,300.00p 575
14/03/2016 8,400.00p 8,449.00p 8,300.00p 8,399.50p 840
11/03/2016 8,350.00p 8,450.00p 8,326.69p 8,425.00p 133
10/03/2016 8,255.00p 8,449.00p 8,251.00p 8,399.50p 518
09/03/2016 8,255.00p 8,499.00p 8,255.00p 8,425.00p 964
08/03/2016 8,775.00p 8,775.00p 8,255.00p 8,325.00p 254
07/03/2016 8,400.00p 8,809.00p 8,275.00p 8,649.50p 1295
04/03/2016 8,500.00p 8,500.00p 8,050.00p 8,375.00p 695
03/03/2016 8,650.00p 8,650.00p 8,400.00p 8,425.00p 1134
02/03/2016 8,798.00p 8,798.00p 8,725.00p 8,725.00p 25
01/03/2016 8,800.00p 8,800.00p 8,775.00p 8,776.00p 22650
29/02/2016 8,801.00p 8,802.35p 8,790.00p 8,790.00p 532
26/02/2016 8,755.00p 8,800.00p 8,755.00p 8,800.00p 74
25/02/2016 8,790.00p 8,790.00p 8,775.50p 8,780.50p 3
24/02/2016 8,788.76p 8,775.50p 8,775.50p 8,775.50p 0
23/02/2016 8,788.76p 8,788.76p 8,775.50p 8,775.50p 11
22/02/2016 8,774.20p 8,825.50p 8,774.20p 8,825.50p 8
19/02/2016 8,900.00p 8,900.00p 8,775.00p 8,871.50p 235
18/02/2016 8,810.00p 8,950.00p 8,755.00p 8,950.00p 235
17/02/2016 8,933.40p 8,933.40p 8,800.50p 8,905.00p 11
16/02/2016 8,850.00p 8,850.00p 8,755.00p 8,800.50p 195
15/02/2016 8,950.00p 9,000.00p 8,878.72p 8,925.00p 106
12/02/2016 8,850.00p 8,950.00p 8,850.00p 8,850.00p 56
11/02/2016 8,625.00p 8,849.00p 8,625.00p 8,800.00p 41
10/02/2016 8,900.00p 8,900.00p 8,750.50p 8,750.50p 31
09/02/2016 8,625.00p 8,750.00p 8,625.00p 8,750.00p 127
08/02/2016 9,000.00p 9,000.00p 8,700.00p 8,777.50p 581
05/02/2016 9,000.00p 9,049.00p 8,851.00p 8,937.50p 2461
04/02/2016 9,099.00p 9,099.00p 8,927.50p 8,927.50p 1719
03/02/2016 9,050.00p 9,100.00p 9,001.00p 9,049.50p 401
02/02/2016 9,000.00p 9,097.00p 9,000.00p 9,037.50p 669
01/02/2016 9,001.00p 9,057.50p 9,001.00p 9,049.00p 28
29/01/2016 9,150.00p 9,150.00p 9,050.00p 9,075.00p 256
28/01/2016 9,148.00p 9,148.00p 9,074.00p 9,074.00p 1
27/01/2016 9,149.00p 9,149.00p 9,050.00p 9,074.50p 25
26/01/2016 9,150.00p 9,150.00p 9,025.00p 9,025.00p 91
25/01/2016 9,022.20p 9,074.00p 9,022.20p 9,074.00p 45
22/01/2016 9,175.00p 9,175.00p 9,050.00p 9,050.00p 650
21/01/2016 9,194.00p 9,194.00p 9,015.70p 9,049.50p 99
20/01/2016 9,199.00p 9,199.00p 9,030.55p 9,099.00p 86
19/01/2016 9,100.00p 9,149.50p 9,005.00p 9,149.50p 547
18/01/2016 9,001.00p 9,049.50p 9,001.00p 9,049.50p 75
15/01/2016 9,005.00p 9,200.00p 9,000.00p 9,099.50p 181
14/01/2016 9,200.00p 9,200.00p 9,000.00p 9,100.00p 440
13/01/2016 9,350.00p 9,350.00p 9,250.00p 9,250.00p 159
12/01/2016 9,330.00p 9,500.00p 9,300.00p 9,325.00p 357
11/01/2016 9,302.00p 9,498.00p 9,302.00p 9,399.00p 639
08/01/2016 9,300.00p 9,400.00p 9,300.00p 9,400.00p 139
07/01/2016 9,302.00p 9,402.50p 9,066.80p 9,402.50p 809
06/01/2016 9,202.00p 9,500.00p 9,200.00p 9,400.50p 1162
05/01/2016 9,150.00p 9,250.50p 9,031.70p 9,250.50p 155
04/01/2016 9,100.00p 9,100.00p 8,999.00p 9,040.00p 1303
31/12/2015 9,100.00p 9,100.00p 9,052.50p 9,052.50p 40
30/12/2015 9,000.00p 9,100.00p 9,000.00p 9,051.00p 448
29/12/2015 9,000.00p 9,100.00p 9,000.00p 9,050.50p 121
24/12/2015 9,100.00p 9,056.00p 9,056.00p 9,056.00p 0
23/12/2015 9,100.00p 9,150.00p 9,025.60p 9,056.00p 721
22/12/2015 9,100.00p 9,150.00p 9,100.00p 9,101.50p 227
21/12/2015 9,100.00p 9,200.00p 9,100.00p 9,150.00p 319
18/12/2015 9,100.00p 9,150.00p 9,100.00p 9,150.00p 629
17/12/2015 9,100.00p 9,150.00p 9,095.30p 9,150.00p 140
16/12/2015 9,099.00p 9,099.00p 8,950.00p 8,950.00p 21
15/12/2015 9,000.00p 9,002.90p 8,850.00p 9,000.00p 979
14/12/2015 8,900.00p 8,925.00p 8,900.00p 8,925.00p 115
11/12/2015 9,000.00p 9,154.00p 8,401.00p 8,950.00p 857
10/12/2015 9,050.00p 9,118.00p 8,987.00p 8,987.00p 713
09/12/2015 9,051.00p 9,439.00p 9,050.00p 9,246.00p 50
08/12/2015 9,051.00p 9,109.00p 9,051.00p 9,079.50p 334
07/12/2015 9,055.00p 9,150.00p 9,055.00p 9,150.00p 395
04/12/2015 9,017.00p 9,200.00p 8,950.00p 9,175.00p 300
03/12/2015 9,100.00p 9,199.00p 8,855.00p 9,027.00p 50
02/12/2015 9,050.00p 9,100.00p 9,027.50p 9,027.50p 0
01/12/2015 9,050.00p 9,100.00p 9,050.00p 9,100.00p 10
30/11/2015 9,005.00p 9,450.00p 8,988.00p 9,051.00p 128
27/11/2015 9,450.00p 9,225.50p 9,225.00p 9,225.50p 0
26/11/2015 9,450.00p 9,450.00p 9,225.00p 9,225.00p 81
25/11/2015 9,500.00p 9,518.00p 9,100.80p 9,500.00p 158
24/11/2015 9,550.00p 9,550.00p 9,251.00p 9,251.00p 1
23/11/2015 9,600.00p 9,600.00p 9,375.00p 9,375.00p 50
20/11/2015 9,600.00p 9,600.00p 9,292.50p 9,292.50p 66
19/11/2015 9,600.00p 9,600.00p 9,050.00p 9,325.00p 2
18/11/2015 9,300.00p 9,400.00p 9,150.00p 9,150.00p 1642
17/11/2015 9,100.00p 9,400.00p 9,100.00p 9,310.00p 647
16/11/2015 9,250.00p 9,319.00p 9,160.00p 9,160.00p 59
13/11/2015 9,200.00p 9,300.00p 9,200.00p 9,249.50p 929
12/11/2015 9,030.00p 9,200.00p 9,000.00p 9,100.00p 415
11/11/2015 8,800.00p 9,200.00p 8,799.00p 9,100.00p 544
10/11/2015 9,211.00p 9,211.00p 8,851.50p 8,851.50p 179
09/11/2015 9,211.00p 9,330.00p 9,211.00p 9,330.00p 304
06/11/2015 9,500.00p 9,405.00p 9,355.00p 9,355.00p 0
05/11/2015 9,500.00p 9,519.12p 9,405.00p 9,405.00p 637
04/11/2015 9,503.00p 9,510.00p 9,500.00p 9,500.00p 326
03/11/2015 9,502.00p 9,550.00p 9,501.00p 9,501.00p 516
02/11/2015 9,502.00p 9,555.00p 9,501.00p 9,501.00p 254
30/10/2015 9,598.00p 9,600.00p 9,504.00p 9,572.50p 314
29/10/2015 9,502.00p 9,599.00p 9,502.00p 9,550.00p 97
28/10/2015 9,501.00p 9,600.00p 9,501.00p 9,550.50p 51
27/10/2015 9,500.00p 9,573.00p 9,572.50p 9,573.00p 0
26/10/2015 9,500.00p 9,572.50p 9,500.00p 9,572.50p 2
23/10/2015 9,500.00p 9,644.00p 9,500.00p 9,600.00p 136
22/10/2015 9,499.00p 9,645.00p 9,499.00p 9,645.00p 296
21/10/2015 9,132.00p 9,484.00p 9,132.00p 9,484.00p 156
20/10/2015 9,132.00p 9,316.00p 9,306.00p 9,306.00p 0
19/10/2015 9,132.00p 9,316.00p 9,316.00p 9,316.00p 0
16/10/2015 9,132.00p 9,517.94p 9,132.00p 9,316.00p 2278
15/10/2015 9,150.00p 9,316.00p 9,150.00p 9,316.00p 220
14/10/2015 9,644.00p 9,644.00p 9,330.80p 9,550.00p 204
13/10/2015 9,640.00p 9,645.00p 9,640.00p 9,645.00p 315
12/10/2015 9,649.00p 9,622.50p 9,497.50p 9,497.50p 0
09/10/2015 9,649.00p 9,649.00p 9,622.50p 9,622.50p 963
08/10/2015 9,405.00p 9,649.00p 9,404.00p 9,550.00p 89
07/10/2015 9,649.00p 9,649.00p 9,415.00p 9,527.00p 301
06/10/2015 9,404.00p 9,669.20p 9,404.00p 9,526.00p 262
05/10/2015 9,404.00p 9,670.00p 9,401.00p 9,401.00p 181
02/10/2015 9,699.00p 9,699.00p 9,550.00p 9,550.00p 1
01/10/2015 9,699.00p 9,700.00p 9,699.00p 9,700.00p 84
30/09/2015 9,650.00p 9,700.00p 9,650.00p 9,700.00p 310
29/09/2015 9,689.00p 9,700.00p 9,636.00p 9,700.00p 1336
28/09/2015 9,725.00p 9,725.00p 9,613.30p 9,650.50p 204
25/09/2015 9,570.00p 9,626.50p 9,513.95p 9,626.50p 110
24/09/2015 9,699.00p 9,749.00p 9,551.00p 9,744.00p 297
23/09/2015 9,699.00p 9,700.00p 9,505.00p 9,635.50p 839
22/09/2015 9,550.00p 9,744.00p 9,550.00p 9,641.00p 405
21/09/2015 9,600.00p 9,748.00p 9,500.00p 9,614.50p 2268
18/09/2015 9,608.00p 9,750.00p 9,608.00p 9,750.00p 243
17/09/2015 9,650.00p 9,650.00p 9,572.12p 9,629.00p 26
16/09/2015 9,650.00p 9,679.44p 9,629.00p 9,629.00p 46
15/09/2015 9,650.00p 9,650.00p 9,608.00p 9,629.00p 3
14/09/2015 9,600.00p 9,629.00p 9,571.20p 9,629.00p 103
11/09/2015 9,700.00p 9,700.00p 9,663.02p 9,675.00p 133
10/09/2015 9,558.00p 9,675.00p 9,555.00p 9,675.00p 13

*Close Price adjusted for both dividends and splits