Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
06/02/2014 9,000.00p 9,000.00p 8,919.00p 8,919.00p 612
05/02/2014 8,999.00p 9,000.00p 8,922.00p 8,922.00p 2246
04/02/2014 9,000.00p 9,050.00p 8,975.00p 8,975.00p 674
03/02/2014 9,034.00p 9,035.00p 8,950.00p 8,990.50p 93
31/01/2014 9,025.00p 9,025.00p 8,950.00p 8,950.00p 225
30/01/2014 9,050.00p 9,050.00p 8,965.00p 8,965.00p 596
29/01/2014 9,200.00p 9,200.00p 8,924.00p 8,936.00p 6258
28/01/2014 9,029.00p 9,030.00p 9,000.00p 9,000.00p 263
27/01/2014 9,051.00p 9,091.23p 9,000.00p 9,000.00p 5842
24/01/2014 9,153.00p 9,200.00p 9,050.00p 9,054.50p 10501
23/01/2014 9,150.00p 9,300.00p 9,119.50p 9,150.00p 2141
22/01/2014 9,025.00p 9,100.00p 8,995.00p 9,060.00p 2167
21/01/2014 9,050.00p 9,050.00p 9,000.00p 9,007.50p 8824
20/01/2014 9,000.00p 9,025.00p 8,900.00p 8,975.00p 10630
17/01/2014 8,861.00p 8,920.00p 8,861.00p 8,900.00p 1522
16/01/2014 8,890.00p 8,925.00p 8,840.00p 8,860.00p 6852
15/01/2014 8,850.00p 8,870.00p 8,800.00p 8,840.00p 3334
14/01/2014 8,815.00p 8,900.00p 8,815.00p 8,832.50p 2681
13/01/2014 8,845.00p 8,880.00p 8,800.00p 8,842.50p 3228
10/01/2014 8,800.00p 8,800.00p 8,783.57p 8,800.00p 507
09/01/2014 8,750.00p 8,825.00p 8,612.94p 8,825.00p 1706
08/01/2014 8,700.00p 8,700.00p 8,615.00p 8,660.50p 1516
07/01/2014 8,697.00p 8,697.00p 8,600.00p 8,697.00p 970
06/01/2014 8,625.00p 8,700.00p 8,600.00p 8,680.00p 389
03/01/2014 8,700.00p 8,784.00p 8,625.00p 8,657.50p 1746
02/01/2014 8,668.64p 8,668.64p 8,638.80p 8,662.50p 28
31/12/2013 8,699.00p 8,720.00p 8,655.00p 8,655.00p 3
30/12/2013 8,700.00p 8,720.00p 8,650.00p 8,720.00p 967
27/12/2013 8,600.00p 8,790.00p 8,600.00p 8,720.00p 217
24/12/2013 8,650.00p 8,650.00p 8,576.74p 8,600.00p 602
23/12/2013 8,700.00p 8,700.00p 8,649.50p 8,670.00p 472
20/12/2013 8,600.00p 8,700.00p 8,600.00p 8,649.50p 830
19/12/2013 8,650.00p 8,675.92p 8,600.00p 8,600.00p 369
18/12/2013 8,700.00p 8,700.00p 8,600.00p 8,650.00p 0
17/12/2013 8,700.00p 8,700.00p 8,600.00p 8,650.00p 324
16/12/2013 8,700.00p 8,700.00p 8,650.00p 8,650.00p 29
13/12/2013 8,600.00p 8,700.00p 8,500.00p 8,650.00p 3351
12/12/2013 8,551.00p 8,600.00p 8,510.00p 8,510.00p 1113
11/12/2013 8,625.00p 8,650.00p 8,550.00p 8,550.00p 474
10/12/2013 8,630.00p 8,650.00p 8,528.00p 8,625.00p 697
09/12/2013 8,600.00p 8,649.00p 8,600.00p 8,649.00p 366
06/12/2013 8,601.00p 8,664.42p 8,600.00p 8,600.00p 429
05/12/2013 8,600.00p 8,629.50p 8,600.00p 8,629.50p 25
04/12/2013 8,700.00p 8,700.00p 8,600.00p 8,600.00p 564
03/12/2013 8,694.00p 8,700.00p 8,600.00p 8,600.00p 375
02/12/2013 8,700.00p 8,700.00p 8,600.00p 8,675.00p 463
29/11/2013 8,694.00p 8,700.00p 8,600.00p 8,600.00p 413
28/11/2013 8,650.00p 8,695.00p 8,560.00p 8,624.50p 361
27/11/2013 8,650.00p 8,700.00p 8,605.00p 8,675.00p 559
26/11/2013 8,695.00p 8,700.00p 8,675.00p 8,675.00p 90
25/11/2013 8,680.00p 8,700.00p 8,650.00p 8,650.00p 122
22/11/2013 8,600.00p 8,700.00p 8,600.00p 8,650.50p 85
21/11/2013 8,750.00p 8,750.00p 8,551.00p 8,700.00p 1716
20/11/2013 8,848.00p 8,848.00p 8,650.00p 8,750.00p 345
19/11/2013 8,674.16p 8,687.00p 8,650.00p 8,687.00p 30
18/11/2013 8,700.00p 8,749.00p 8,650.00p 8,650.00p 10591
15/11/2013 8,700.00p 8,700.00p 8,655.00p 8,677.50p 325
14/11/2013 8,699.00p 8,700.00p 8,629.86p 8,662.50p 115
13/11/2013 8,600.00p 8,700.00p 8,600.00p 8,644.50p 818
12/11/2013 8,525.00p 8,800.00p 8,525.00p 8,661.00p 610
11/11/2013 8,800.00p 8,800.00p 8,657.00p 8,708.50p 0
08/11/2013 8,800.00p 8,800.00p 8,657.00p 8,657.00p 869
07/11/2013 8,750.00p 8,850.00p 8,725.00p 8,725.00p 677
06/11/2013 8,550.00p 8,700.00p 8,550.00p 8,560.00p 358
05/11/2013 8,670.00p 8,670.00p 8,550.00p 8,550.00p 936
04/11/2013 8,745.00p 8,745.00p 8,581.00p 8,600.00p 565
01/11/2013 8,775.00p 8,784.29p 8,700.00p 8,725.00p 256
31/10/2013 8,790.00p 8,799.00p 8,745.00p 8,745.00p 69
30/10/2013 8,800.00p 8,800.00p 8,740.00p 8,740.00p 99
29/10/2013 8,700.00p 8,800.00p 8,700.00p 8,700.00p 224
28/10/2013 8,540.00p 8,800.00p 8,540.00p 8,750.00p 677
25/10/2013 8,540.00p 8,550.00p 8,529.50p 8,545.00p 216
24/10/2013 8,500.00p 8,549.00p 8,471.96p 8,529.50p 290
23/10/2013 8,500.00p 8,549.00p 8,451.00p 8,451.00p 169
22/10/2013 8,451.00p 8,550.00p 8,450.00p 8,525.00p 274
21/10/2013 8,505.00p 8,513.00p 8,410.00p 8,450.00p 1608
18/10/2013 8,550.00p 8,550.00p 8,505.00p 8,527.50p 124
17/10/2013 8,505.00p 8,550.00p 8,505.00p 8,505.00p 790
16/10/2013 8,552.00p 8,640.00p 8,505.00p 8,510.00p 390
15/10/2013 8,550.00p 8,650.00p 8,550.00p 8,550.00p 108
14/10/2013 8,630.00p 8,650.00p 8,550.00p 8,640.00p 64
11/10/2013 8,550.00p 8,650.00p 8,506.00p 8,550.00p 693
10/10/2013 8,550.00p 8,647.00p 8,505.00p 8,506.00p 1262
09/10/2013 8,625.00p 8,752.00p 8,548.00p 8,548.00p 864
08/10/2013 8,601.00p 8,773.00p 8,601.00p 8,631.00p 748
07/10/2013 8,600.00p 8,799.00p 8,600.00p 8,625.00p 1682
04/10/2013 8,600.00p 8,640.00p 8,600.00p 8,602.50p 77
03/10/2013 8,666.00p 8,745.00p 8,600.00p 8,640.00p 1061
02/10/2013 8,695.00p 8,710.00p 8,665.00p 8,682.50p 146
01/10/2013 8,703.00p 8,703.00p 8,655.00p 8,676.00p 787
30/09/2013 8,850.00p 8,900.00p 8,705.00p 8,705.00p 480
27/09/2013 8,741.00p 8,742.00p 8,650.00p 8,655.00p 353
26/09/2013 8,702.00p 8,950.00p 8,702.00p 8,770.00p 454
25/09/2013 8,702.00p 8,705.00p 8,702.00p 8,705.00p 27
24/09/2013 8,750.00p 8,814.72p 8,700.00p 8,700.00p 197
23/09/2013 8,750.00p 8,785.00p 8,700.00p 8,785.00p 694
20/09/2013 8,880.00p 8,880.00p 8,750.00p 8,750.00p 348
19/09/2013 8,801.00p 8,880.00p 8,800.00p 8,800.00p 413
18/09/2013 8,950.00p 8,950.00p 8,750.00p 8,825.00p 105
17/09/2013 8,700.00p 8,751.00p 8,650.00p 8,750.00p 583
16/09/2013 8,700.00p 8,700.00p 8,602.00p 8,651.00p 273
13/09/2013 8,501.00p 8,700.00p 8,500.00p 8,505.00p 1359
12/09/2013 8,951.00p 8,953.00p 8,382.00p 8,500.00p 1928
11/09/2013 8,999.00p 8,999.00p 8,800.00p 8,850.00p 248
10/09/2013 8,650.00p 8,900.00p 8,650.00p 8,800.00p 2450
09/09/2013 8,700.00p 8,700.00p 8,650.00p 8,675.00p 295
06/09/2013 8,650.00p 8,700.00p 8,650.00p 8,700.00p 1035
05/09/2013 8,600.00p 8,650.00p 8,500.00p 8,650.00p 1120
04/09/2013 8,350.00p 8,540.00p 8,310.00p 8,525.00p 1002
03/09/2013 8,701.00p 8,701.00p 8,300.00p 8,310.00p 3473
02/09/2013 9,001.00p 9,050.00p 8,600.00p 8,600.00p 1220
30/08/2013 9,101.00p 9,300.00p 8,950.00p 8,950.00p 1239
29/08/2013 9,000.00p 9,300.00p 8,929.74p 9,300.00p 1879
28/08/2013 9,000.00p 9,050.00p 8,951.00p 8,990.50p 195
27/08/2013 9,050.00p 9,050.00p 8,950.00p 8,986.00p 6073
23/08/2013 9,100.00p 9,100.00p 9,025.00p 9,075.00p 385
22/08/2013 9,001.00p 9,098.00p 9,000.00p 9,025.00p 182
21/08/2013 9,031.00p 9,071.00p 8,950.00p 9,000.00p 874
20/08/2013 9,100.00p 9,132.40p 9,065.00p 9,070.00p 395
19/08/2013 9,100.00p 9,132.40p 9,065.00p 9,065.00p 994
16/08/2013 9,100.00p 9,100.00p 9,028.00p 9,070.50p 358
15/08/2013 9,100.00p 9,100.00p 9,027.00p 9,063.00p 172
14/08/2013 9,100.00p 9,100.00p 9,016.00p 9,027.00p 171
13/08/2013 9,030.00p 9,055.00p 9,022.00p 9,035.00p 743
12/08/2013 9,100.00p 9,100.00p 9,055.00p 9,055.00p 12412
09/08/2013 9,100.00p 9,200.00p 9,050.00p 9,105.00p 293
08/08/2013 9,003.00p 9,180.32p 9,003.00p 9,102.50p 153
07/08/2013 9,146.78p 9,150.45p 9,101.50p 9,149.50p 35
06/08/2013 9,100.00p 9,101.50p 9,051.00p 9,101.50p 159
05/08/2013 9,100.00p 9,100.00p 9,020.24p 9,051.00p 120
02/08/2013 9,200.00p 9,200.00p 9,003.00p 9,050.00p 198
01/08/2013 9,120.00p 9,180.00p 9,120.00p 9,180.00p 228
31/07/2013 9,110.00p 9,150.00p 9,110.00p 9,150.00p 70
30/07/2013 9,023.60p 9,126.50p 9,023.60p 9,126.50p 54
29/07/2013 9,150.00p 9,150.00p 9,010.00p 9,099.50p 381
26/07/2013 9,055.00p 9,100.00p 9,000.00p 9,050.00p 946
25/07/2013 9,071.00p 9,185.00p 9,055.00p 9,055.00p 293
24/07/2013 9,109.00p 9,260.00p 9,080.00p 9,083.00p 402
23/07/2013 9,060.00p 9,396.00p 9,060.00p 9,178.50p 570
22/07/2013 9,149.20p 9,162.50p 9,011.00p 9,162.50p 39
19/07/2013 9,100.00p 9,100.00p 9,010.00p 9,011.00p 225
18/07/2013 9,165.00p 9,165.00p 9,010.00p 9,100.00p 120
17/07/2013 9,160.00p 9,264.00p 9,147.00p 9,147.00p 180
16/07/2013 9,116.60p 9,264.00p 9,116.60p 9,264.00p 50
15/07/2013 9,000.00p 9,150.00p 9,000.00p 9,135.50p 222
12/07/2013 9,151.00p 9,151.00p 9,010.00p 9,010.00p 318
11/07/2013 9,107.00p 9,199.00p 9,010.00p 9,050.00p 1178
10/07/2013 9,041.00p 9,200.00p 9,000.00p 9,100.00p 842
09/07/2013 9,100.00p 9,250.00p 9,033.00p 9,033.00p 416
08/07/2013 9,033.00p 9,300.00p 8,911.00p 9,250.00p 684
05/07/2013 8,658.00p 9,200.00p 8,658.00p 8,911.00p 1332
04/07/2013 8,500.00p 8,850.00p 8,400.00p 8,600.00p 2506
03/07/2013 8,400.00p 8,504.00p 8,210.00p 8,504.00p 4722
02/07/2013 8,299.00p 8,343.00p 8,200.00p 8,210.00p 6226
01/07/2013 8,249.00p 8,336.00p 8,175.00p 8,260.00p 7310
28/06/2013 8,250.00p 8,250.00p 8,100.00p 8,175.00p 5980
27/06/2013 8,200.00p 8,300.00p 8,150.00p 8,150.00p 5050
26/06/2013 8,140.00p 8,250.00p 8,112.00p 8,190.00p 7595
25/06/2013 8,086.00p 8,233.80p 8,025.00p 8,112.00p 12360
24/06/2013 8,300.00p 8,450.00p 8,025.00p 8,025.00p 18737
21/06/2013 8,900.00p 9,000.00p 8,000.00p 8,000.00p 93390
20/06/2013 9,075.00p 9,075.00p 8,750.00p 8,800.00p 8274
19/06/2013 9,100.00p 9,100.00p 8,910.00p 8,950.00p 18412
18/06/2013 9,002.00p 9,400.00p 8,700.00p 9,071.00p 11543
17/06/2013 9,395.00p 9,400.00p 9,000.00p 9,000.00p 3055
14/06/2013 9,410.00p 9,650.00p 9,260.00p 9,260.00p 3962
13/06/2013 9,625.00p 9,655.00p 9,320.00p 9,350.00p 10951
12/06/2013 9,600.00p 9,789.00p 9,501.00p 9,655.00p 4029
11/06/2013 9,500.00p 9,800.00p 9,500.00p 9,530.00p 2929
10/06/2013 9,502.00p 9,800.00p 9,300.00p 9,800.00p 1362
07/06/2013 9,625.00p 9,650.00p 9,550.00p 9,562.50p 620
06/06/2013 9,575.00p 9,650.00p 9,556.50p 9,556.50p 1003
05/06/2013 9,650.00p 9,725.80p 9,575.00p 9,650.00p 3974
04/06/2013 9,780.00p 9,828.30p 9,502.00p 9,675.00p 367
03/06/2013 9,850.00p 9,850.00p 9,800.00p 9,814.50p 321
31/05/2013 9,850.00p 9,852.50p 9,782.00p 9,815.00p 5447
30/05/2013 9,806.39p 9,840.50p 9,790.00p 9,840.50p 3350
29/05/2013 9,801.00p 9,875.00p 9,781.00p 9,790.00p 917
28/05/2013 9,928.30p 9,928.30p 9,697.95p 9,830.50p 67
24/05/2013 9,760.00p 9,800.00p 9,760.00p 9,780.50p 256
23/05/2013 9,900.00p 9,937.50p 9,800.00p 9,825.50p 175
22/05/2013 10,000.00p 10,000.00p 9,900.00p 9,950.00p 376
21/05/2013 9,900.00p 9,985.00p 9,612.40p 9,900.00p 1448
20/05/2013 9,901.00p 10,200.00p 9,900.00p 9,900.00p 261
17/05/2013 10,000.00p 10,200.00p 9,964.74p 10,100.00p 586
16/05/2013 9,995.00p 9,995.00p 9,900.00p 9,950.00p 217
15/05/2013 9,801.00p 10,026.25p 9,801.00p 9,825.00p 259
14/05/2013 9,900.00p 9,995.00p 9,800.00p 9,950.00p 1121
13/05/2013 9,903.00p 10,100.00p 9,903.00p 9,950.50p 34
10/05/2013 10,000.00p 10,100.00p 9,900.00p 10,100.00p 161
09/05/2013 10,101.00p 10,101.00p 9,850.00p 9,900.00p 9100
08/05/2013 10,301.00p 10,302.00p 10,000.00p 10,000.00p 2920
07/05/2013 10,375.00p 10,376.37p 10,210.00p 10,250.00p 281
03/05/2013 10,300.00p 10,300.00p 10,200.00p 10,200.00p 482
02/05/2013 10,251.00p 10,473.46p 10,250.00p 10,250.00p 59
01/05/2013 10,471.24p 10,500.00p 10,256.00p 10,500.00p 82
30/04/2013 10,225.00p 10,523.00p 10,225.00p 10,523.00p 224
29/04/2013 10,301.00p 10,475.00p 10,250.00p 10,250.00p 778
26/04/2013 10,351.00p 10,400.00p 10,250.00p 10,250.00p 1887
25/04/2013 10,300.00p 10,500.00p 10,300.00p 10,300.00p 1167

*Close Price adjusted for both dividends and splits