Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
24/04/2013 10,400.00p 10,410.00p 10,310.00p 10,362.50p 85
23/04/2013 10,310.00p 10,400.00p 10,310.00p 10,400.00p 54
22/04/2013 10,362.00p 10,375.00p 10,300.00p 10,300.00p 1119
19/04/2013 10,355.00p 10,538.00p 10,355.00p 10,355.50p 77
18/04/2013 10,352.00p 10,475.50p 10,352.00p 10,475.50p 186
17/04/2013 10,352.00p 10,475.50p 10,352.00p 10,475.50p 245
16/04/2013 10,538.00p 10,538.00p 10,426.40p 10,475.50p 7
15/04/2013 10,685.00p 10,700.00p 10,525.50p 10,525.50p 0
12/04/2013 10,685.00p 10,700.00p 10,613.00p 10,700.00p 61
11/04/2013 10,700.00p 10,700.00p 10,351.00p 10,351.00p 470
10/04/2013 10,622.50p 10,700.00p 10,592.50p 10,700.00p 41
09/04/2013 10,590.00p 10,637.50p 10,547.22p 10,592.50p 921
08/04/2013 10,685.00p 10,685.00p 10,612.50p 10,637.50p 55
05/04/2013 10,612.50p 10,637.50p 10,600.00p 10,637.50p 204
04/04/2013 10,301.00p 10,600.00p 10,301.00p 10,600.00p 187
03/04/2013 10,500.00p 10,695.00p 10,500.00p 10,500.00p 258
02/04/2013 10,600.00p 10,700.00p 10,600.00p 10,600.00p 89
28/03/2013 10,500.00p 10,700.00p 10,301.00p 10,700.00p 300
27/03/2013 10,700.00p 10,700.00p 10,530.00p 10,700.00p 136
26/03/2013 10,369.51p 10,500.00p 10,325.27p 10,500.00p 60
25/03/2013 10,500.00p 10,600.00p 10,300.00p 10,300.00p 554
22/03/2013 10,340.00p 10,438.50p 10,300.00p 10,300.00p 514
21/03/2013 10,450.00p 10,450.00p 10,350.00p 10,420.00p 53
20/03/2013 10,350.00p 10,500.00p 10,312.00p 10,420.00p 271
19/03/2013 10,480.00p 10,497.76p 10,406.00p 10,406.00p 317
18/03/2013 10,500.00p 10,500.00p 10,480.00p 10,480.00p 414
15/03/2013 10,502.78p 10,600.00p 10,500.00p 10,600.00p 87
14/03/2013 10,600.00p 10,700.00p 10,500.00p 10,500.00p 2802
13/03/2013 10,700.00p 10,700.00p 10,600.00p 10,650.00p 739
12/03/2013 10,488.00p 10,675.00p 10,321.00p 10,650.00p 1447
11/03/2013 10,429.59p 10,450.00p 10,306.60p 10,450.00p 127
08/03/2013 10,300.00p 10,500.00p 10,300.00p 10,400.00p 0
07/03/2013 10,300.00p 10,500.00p 10,300.00p 10,311.00p 251
06/03/2013 10,350.00p 10,350.00p 10,300.00p 10,345.00p 617
05/03/2013 10,500.00p 10,500.00p 10,300.00p 10,300.00p 67
04/03/2013 10,300.00p 10,500.00p 10,292.30p 10,300.00p 591
01/03/2013 10,402.00p 10,467.66p 10,350.00p 10,400.00p 233
28/02/2013 10,111.00p 10,575.00p 10,111.00p 10,488.50p 0
27/02/2013 10,111.00p 10,575.00p 10,111.00p 10,575.00p 364
26/02/2013 10,100.00p 10,300.00p 10,100.00p 10,300.00p 335
25/02/2013 10,280.00p 10,600.00p 10,280.00p 10,300.00p 457
22/02/2013 10,350.00p 10,500.00p 10,300.00p 10,300.00p 90
21/02/2013 10,553.00p 10,700.50p 10,400.00p 10,500.00p 605
20/02/2013 10,721.00p 10,721.00p 10,500.00p 10,700.50p 0
19/02/2013 10,721.00p 10,721.00p 10,500.00p 10,500.00p 519
18/02/2013 10,701.00p 10,849.00p 10,651.00p 10,700.00p 552
15/02/2013 11,200.00p 11,200.00p 10,700.00p 10,700.00p 703
14/02/2013 11,100.00p 11,100.00p 10,900.00p 10,900.00p 509
13/02/2013 10,850.00p 11,100.00p 10,700.00p 11,100.00p 44
12/02/2013 10,701.00p 10,950.00p 10,700.00p 10,700.00p 16
11/02/2013 10,750.00p 10,950.00p 10,750.00p 10,950.00p 94
08/02/2013 10,829.99p 11,100.00p 10,800.00p 11,100.00p 303
07/02/2013 10,999.00p 11,000.00p 10,900.00p 11,000.00p 65
06/02/2013 10,760.00p 10,930.00p 10,760.00p 10,837.50p 149
05/02/2013 10,750.00p 10,857.00p 10,750.00p 10,857.00p 125
04/02/2013 10,801.00p 10,999.00p 10,750.00p 10,750.00p 134
01/02/2013 11,100.00p 11,105.00p 10,800.00p 10,800.00p 234
31/01/2013 11,000.00p 11,300.00p 10,998.00p 11,105.00p 1079
30/01/2013 10,900.00p 11,089.27p 10,800.00p 10,900.00p 455
29/01/2013 10,690.00p 10,800.00p 10,660.00p 10,800.00p 316
28/01/2013 10,750.00p 10,751.00p 10,625.00p 10,690.00p 171
25/01/2013 10,499.00p 10,717.30p 10,401.00p 10,625.00p 950
24/01/2013 10,350.00p 10,400.00p 10,350.00p 10,400.00p 80
23/01/2013 10,350.00p 10,350.00p 10,312.50p 10,312.50p 1
22/01/2013 10,350.00p 10,350.00p 10,275.00p 10,312.50p 347
21/01/2013 10,275.00p 10,376.79p 10,275.00p 10,312.50p 52
18/01/2013 10,500.00p 10,600.00p 10,350.00p 10,398.00p 250
17/01/2013 10,285.00p 10,600.00p 10,251.00p 10,600.00p 791
16/01/2013 10,101.00p 10,285.00p 10,100.00p 10,285.00p 536
15/01/2013 10,101.00p 10,272.40p 10,068.25p 10,101.00p 409
14/01/2013 10,101.00p 10,289.00p 10,001.00p 10,001.00p 1110
11/01/2013 10,032.00p 10,199.00p 10,000.00p 10,100.00p 310
10/01/2013 9,760.00p 10,300.00p 9,760.00p 10,300.00p 1070
09/01/2013 9,800.00p 9,900.00p 9,774.90p 9,830.00p 191
08/01/2013 9,786.00p 9,878.00p 9,780.00p 9,818.50p 207
07/01/2013 9,865.83p 9,865.83p 9,831.50p 9,831.50p 80
04/01/2013 9,780.00p 9,780.00p 9,780.00p 9,780.00p 2
03/01/2013 9,760.00p 9,879.00p 9,760.00p 9,780.00p 232
02/01/2013 9,850.00p 9,889.00p 9,820.00p 9,820.00p 417
31/12/2012 9,830.00p 9,850.00p 9,805.00p 9,805.00p 13
28/12/2012 9,760.00p 9,805.00p 9,760.00p 9,795.00p 0
27/12/2012 9,760.00p 9,805.00p 9,760.00p 9,805.00p 6
24/12/2012 9,760.00p 9,760.00p 9,742.50p 9,742.50p 7
21/12/2012 9,750.00p 9,760.00p 9,725.00p 9,760.00p 174
20/12/2012 9,750.00p 9,760.00p 9,715.75p 9,750.00p 58
19/12/2012 9,700.00p 9,789.00p 9,469.00p 9,700.00p 901
18/12/2012 9,700.00p 9,775.88p 9,700.00p 9,770.00p 258
17/12/2012 9,757.00p 9,800.00p 9,700.00p 9,700.00p 404
14/12/2012 9,755.00p 9,778.00p 9,732.20p 9,778.00p 55
13/12/2012 9,755.00p 9,850.00p 9,736.13p 9,850.00p 201
12/12/2012 9,849.00p 9,850.00p 9,755.00p 9,827.00p 313
11/12/2012 9,800.00p 9,940.00p 9,755.00p 9,850.00p 777
10/12/2012 9,800.00p 9,850.00p 9,765.00p 9,850.00p 65
07/12/2012 9,675.00p 9,701.00p 9,675.00p 9,700.00p 723
06/12/2012 9,684.87p 9,684.87p 9,666.50p 9,666.50p 26
05/12/2012 9,700.00p 9,782.93p 9,700.00p 9,725.00p 175
04/12/2012 9,700.00p 9,774.25p 9,650.00p 9,650.00p 277
03/12/2012 9,595.00p 9,647.50p 9,595.00p 9,647.50p 26
30/11/2012 9,595.00p 9,674.51p 9,595.00p 9,647.50p 45
29/11/2012 9,700.00p 9,700.00p 9,647.50p 9,647.50p 0
28/11/2012 9,700.00p 9,700.00p 9,647.50p 9,647.50p 0
27/11/2012 9,700.00p 9,700.00p 9,662.50p 9,662.50p 12
26/11/2012 9,625.00p 9,647.50p 9,625.00p 9,647.50p 5
23/11/2012 9,700.00p 9,700.00p 9,615.15p 9,662.50p 0
22/11/2012 9,700.00p 9,700.00p 9,615.15p 9,700.00p 112
21/11/2012 9,651.00p 9,750.00p 9,650.00p 9,750.00p 99
20/11/2012 9,799.00p 9,799.00p 9,750.00p 9,750.00p 19
19/11/2012 9,651.00p 9,673.81p 9,650.00p 9,670.00p 82
16/11/2012 9,650.00p 9,650.00p 9,595.00p 9,595.00p 144
15/11/2012 9,650.00p 9,700.00p 9,650.00p 9,700.00p 652
14/11/2012 9,700.00p 9,700.00p 9,571.00p 9,675.00p 0
13/11/2012 9,700.00p 9,700.00p 9,571.00p 9,675.00p 295
12/11/2012 9,699.00p 9,850.00p 9,580.00p 9,580.00p 1032
09/11/2012 9,515.00p 9,580.00p 9,470.00p 9,475.00p 1378
08/11/2012 9,564.00p 9,564.00p 9,501.00p 9,501.00p 234
07/11/2012 9,700.00p 9,700.00p 9,631.50p 9,631.50p 4
06/11/2012 9,799.00p 9,799.00p 9,562.92p 9,631.50p 255
05/11/2012 9,564.00p 9,564.00p 9,551.00p 9,551.00p 15
02/11/2012 9,600.00p 9,700.00p 9,600.00p 9,637.50p 26
01/11/2012 9,675.00p 9,690.00p 9,580.00p 9,580.00p 735
31/10/2012 9,799.00p 9,799.00p 9,651.00p 9,675.00p 198
30/10/2012 9,725.00p 9,784.23p 9,725.00p 9,762.50p 0
29/10/2012 9,725.00p 9,784.23p 9,725.00p 9,737.50p 0
26/10/2012 9,725.00p 9,784.23p 9,725.00p 9,762.50p 45
25/10/2012 9,690.00p 9,690.00p 9,690.00p 9,690.00p 119
24/10/2012 9,690.00p 9,732.50p 9,690.00p 9,732.50p 10
23/10/2012 9,746.00p 9,800.00p 9,690.00p 9,745.00p 0
22/10/2012 9,746.00p 9,800.00p 9,690.00p 9,800.00p 118
19/10/2012 9,775.00p 9,800.00p 9,762.75p 9,800.00p 187
18/10/2012 9,774.00p 9,775.00p 9,662.75p 9,712.50p 97
17/10/2012 9,790.00p 9,790.00p 9,702.00p 9,737.50p 290
16/10/2012 9,700.00p 9,702.50p 9,605.00p 9,702.50p 101
15/10/2012 9,600.00p 9,650.00p 9,600.00p 9,650.00p 107
12/10/2012 9,562.00p 9,650.00p 9,562.00p 9,650.00p 98
11/10/2012 9,650.00p 9,694.00p 9,551.00p 9,551.00p 267
10/10/2012 9,661.00p 9,760.25p 9,650.00p 9,675.50p 1966
09/10/2012 9,700.00p 9,920.00p 9,650.00p 9,920.00p 327
08/10/2012 9,711.00p 9,725.00p 9,705.50p 9,705.50p 145
05/10/2012 9,651.00p 9,948.00p 9,650.00p 9,874.00p 0
04/10/2012 9,651.00p 9,948.00p 9,650.00p 9,948.00p 2375
03/10/2012 9,849.00p 9,935.00p 9,781.00p 9,935.00p 327
02/10/2012 9,849.00p 9,849.00p 9,650.00p 9,849.00p 38
01/10/2012 9,650.00p 9,849.00p 9,650.00p 9,848.00p 56
28/09/2012 9,798.00p 9,798.00p 9,653.00p 9,653.00p 94
27/09/2012 9,700.00p 9,944.00p 9,679.48p 9,750.00p 333
26/09/2012 9,711.00p 9,800.00p 9,700.00p 9,747.00p 176
25/09/2012 9,800.00p 9,850.00p 9,800.00p 9,850.00p 102
24/09/2012 9,750.00p 9,850.00p 9,750.00p 9,849.00p 52
21/09/2012 9,848.00p 9,849.00p 9,725.00p 9,849.00p 209
20/09/2012 9,802.00p 9,849.00p 9,800.00p 9,849.00p 347
19/09/2012 9,870.00p 9,870.00p 9,850.00p 9,850.00p 250
18/09/2012 9,947.00p 9,947.00p 9,856.00p 9,868.00p 167
17/09/2012 9,950.00p 9,950.00p 9,948.00p 9,948.00p 27
14/09/2012 9,872.00p 9,872.00p 9,872.00p 9,872.00p 100
13/09/2012 9,901.00p 9,901.00p 9,755.00p 9,802.50p 494
12/09/2012 9,805.00p 9,901.00p 9,805.00p 9,901.00p 128
11/09/2012 9,752.00p 9,899.00p 9,752.00p 9,802.00p 40
10/09/2012 9,889.00p 9,948.00p 9,782.16p 9,948.00p 54
07/09/2012 9,897.00p 9,901.00p 9,897.00p 9,901.00p 35
06/09/2012 9,899.00p 9,899.00p 9,897.00p 9,897.00p 4
05/09/2012 9,899.00p 9,899.00p 9,800.00p 9,800.00p 3
04/09/2012 9,879.20p 9,879.20p 9,800.00p 9,800.00p 24
03/09/2012 9,900.00p 9,900.00p 9,653.00p 9,775.00p 45
31/08/2012 9,651.00p 9,664.00p 9,650.00p 9,656.00p 51
30/08/2012 9,625.00p 9,775.00p 9,625.00p 9,775.00p 0
29/08/2012 9,625.00p 9,762.50p 9,625.00p 9,762.50p 25
28/08/2012 9,700.00p 9,762.50p 9,610.00p 9,762.50p 311
24/08/2012 9,849.34p 9,879.10p 9,800.00p 9,800.00p 0
23/08/2012 9,849.34p 9,879.10p 9,800.00p 9,800.00p 19
22/08/2012 9,910.00p 9,918.00p 9,701.00p 9,850.00p 377
21/08/2012 9,847.00p 9,919.00p 9,621.00p 9,859.00p 0
20/08/2012 9,847.00p 9,919.00p 9,621.00p 9,918.00p 816
17/08/2012 9,799.00p 9,848.00p 9,701.00p 9,848.00p 430
16/08/2012 9,750.00p 9,750.00p 9,685.00p 9,685.00p 754
15/08/2012 9,800.00p 9,848.00p 9,800.00p 9,848.00p 18
14/08/2012 9,750.00p 9,779.00p 9,621.00p 9,779.00p 232
13/08/2012 9,611.00p 9,620.00p 9,611.00p 9,620.00p 20
10/08/2012 9,606.00p 9,750.00p 9,606.00p 9,620.00p 272
09/08/2012 9,800.00p 9,840.00p 9,700.00p 9,775.00p 262
08/08/2012 9,749.00p 9,850.00p 9,730.20p 9,850.00p 373
07/08/2012 9,551.00p 9,551.00p 9,551.00p 9,551.00p 1
06/08/2012 9,747.00p 9,750.00p 9,747.00p 9,750.00p 495
03/08/2012 9,748.00p 9,748.00p 9,748.00p 9,748.00p 33
02/08/2012 9,450.00p 9,624.00p 9,444.00p 9,624.00p 225
01/08/2012 9,447.88p 9,775.00p 9,447.88p 9,699.00p 121
31/07/2012 9,411.00p 9,800.00p 9,400.00p 9,800.00p 530
30/07/2012 9,600.00p 9,600.00p 9,410.00p 9,410.00p 66
27/07/2012 9,411.00p 9,650.00p 9,411.00p 9,554.00p 172
26/07/2012 9,411.00p 9,650.00p 9,411.00p 9,650.00p 513
25/07/2012 9,401.00p 9,638.00p 9,401.00p 9,638.00p 470
24/07/2012 9,411.00p 9,411.00p 9,410.00p 9,410.00p 144
23/07/2012 9,520.00p 9,640.00p 9,400.00p 9,640.00p 328
20/07/2012 9,649.00p 9,649.00p 9,400.00p 9,640.00p 267
19/07/2012 9,500.00p 9,650.00p 9,450.00p 9,650.00p 295
18/07/2012 9,550.00p 9,599.00p 9,400.00p 9,550.00p 794
17/07/2012 9,456.00p 9,600.00p 9,456.00p 9,500.00p 392
16/07/2012 9,501.00p 9,635.10p 9,500.00p 9,500.00p 618
13/07/2012 9,669.00p 9,700.00p 9,565.90p 9,700.00p 913
12/07/2012 9,797.00p 9,797.00p 9,650.00p 9,650.00p 564
11/07/2012 9,700.00p 9,700.00p 9,500.00p 9,500.00p 110

*Close Price adjusted for both dividends and splits