Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
21/05/2020 7,550.00p 7,700.00p 7,550.00p 7,650.00p 263
20/05/2020 7,600.00p 7,800.00p 7,550.00p 7,650.00p 861
19/05/2020 7,400.00p 7,500.00p 7,400.00p 7,500.00p 5
18/05/2020 7,450.00p 7,600.00p 7,525.00p 7,525.00p 0
15/05/2020 7,450.00p 7,600.00p 7,600.00p 7,600.00p 0
14/05/2020 7,450.00p 7,600.00p 7,400.00p 7,600.00p 70
13/05/2020 7,400.00p 7,400.00p 7,400.00p 7,400.00p 4
12/05/2020 7,200.00p 7,744.50p 7,200.00p 7,500.00p 30
11/05/2020 7,650.00p 7,750.00p 7,200.00p 7,500.00p 111
08/05/2020 7,550.00p 7,500.00p 7,300.00p 7,500.00p 70
07/05/2020 7,550.00p 7,500.00p 7,300.00p 7,500.00p 70
06/05/2020 7,550.00p 7,850.00p 7,300.00p 7,425.00p 209
05/05/2020 7,650.00p 7,900.00p 7,500.00p 7,700.00p 188
04/05/2020 7,600.00p 7,650.00p 7,500.00p 7,575.00p 1199
01/05/2020 8,050.00p 8,150.00p 7,800.00p 8,000.00p 51
30/04/2020 8,050.00p 8,150.00p 7,650.00p 7,900.00p 86
29/04/2020 8,050.00p 8,050.00p 7,400.00p 7,900.00p 117
28/04/2020 7,400.00p 8,000.00p 7,400.00p 7,725.00p 258
27/04/2020 7,950.00p 8,000.00p 7,950.00p 8,000.00p 162
24/04/2020 7,800.00p 8,050.00p 7,800.00p 7,825.00p 133
23/04/2020 7,450.00p 7,800.00p 7,399.00p 7,550.00p 213
22/04/2020 7,450.00p 7,725.00p 7,625.00p 7,625.00p 186
21/04/2020 7,450.00p 7,900.00p 7,725.00p 7,725.00p 35
20/04/2020 7,450.00p 7,900.00p 7,450.00p 7,675.00p 151
17/04/2020 7,650.00p 7,725.00p 7,600.00p 7,675.00p 690
16/04/2020 7,700.00p 7,775.00p 7,650.00p 7,775.00p 80
15/04/2020 7,600.00p 7,650.00p 7,600.00p 7,650.00p 184
14/04/2020 7,450.00p 7,900.00p 7,450.00p 7,675.00p 404
09/04/2020 6,800.00p 7,450.00p 6,800.00p 7,450.00p 801
08/04/2020 6,950.00p 7,050.00p 6,925.00p 6,925.00p 56
07/04/2020 6,950.00p 7,100.00p 6,700.00p 6,950.00p 410
06/04/2020 6,950.00p 7,150.00p 6,950.00p 7,075.00p 329
03/04/2020 6,750.00p 6,900.00p 6,875.00p 6,875.00p 150
02/04/2020 6,750.00p 6,875.00p 6,850.00p 6,850.00p 110
01/04/2020 6,750.00p 6,896.80p 6,750.00p 6,875.00p 416
31/03/2020 6,800.00p 6,875.00p 6,750.00p 6,875.00p 210
30/03/2020 6,800.00p 6,850.00p 6,600.00p 6,800.00p 392
27/03/2020 7,100.00p 7,225.00p 6,600.00p 7,225.00p 1101
26/03/2020 6,600.00p 7,450.00p 6,600.00p 7,150.00p 264
25/03/2020 7,000.00p 7,200.00p 6,650.00p 6,900.00p 1918
24/03/2020 6,650.00p 7,000.00p 6,650.00p 6,800.00p 1181
23/03/2020 6,400.00p 7,000.00p 6,400.00p 6,650.00p 290
20/03/2020 6,800.00p 7,450.00p 6,400.00p 6,450.00p 422
19/03/2020 6,500.00p 6,750.00p 6,500.00p 6,750.00p 185
18/03/2020 6,500.00p 6,700.00p 6,300.00p 6,500.00p 471
17/03/2020 6,900.00p 6,900.00p 6,250.00p 6,750.00p 695
16/03/2020 7,300.00p 7,550.00p 6,800.00p 6,800.00p 411
13/03/2020 7,700.00p 7,700.00p 7,250.00p 7,525.00p 285
12/03/2020 7,550.00p 7,550.00p 7,200.00p 7,450.00p 538
11/03/2020 7,850.00p 7,850.00p 7,500.00p 7,700.00p 596
10/03/2020 7,700.00p 7,725.00p 7,550.00p 7,725.00p 80
09/03/2020 7,550.00p 7,850.00p 7,550.00p 7,700.00p 369
06/03/2020 8,050.00p 8,050.00p 7,600.00p 7,900.00p 766
05/03/2020 8,050.00p 8,238.00p 8,050.00p 8,150.00p 268
04/03/2020 8,200.00p 8,250.00p 8,150.00p 8,150.00p 0
03/03/2020 8,200.00p 8,550.00p 8,050.00p 8,250.00p 205
02/03/2020 8,050.00p 8,325.00p 8,050.00p 8,325.00p 41
28/02/2020 8,150.00p 8,325.00p 8,100.00p 8,325.00p 2056
27/02/2020 8,400.00p 8,400.00p 8,024.00p 8,300.00p 259
26/02/2020 8,700.00p 8,700.00p 8,373.67p 8,600.00p 185
25/02/2020 8,600.00p 8,650.00p 8,400.00p 8,450.00p 197
24/02/2020 8,650.00p 8,650.00p 8,400.00p 8,500.00p 706
21/02/2020 8,750.00p 8,800.00p 8,550.00p 8,650.00p 383
20/02/2020 8,500.00p 8,700.00p 8,400.00p 8,700.00p 141
19/02/2020 8,650.00p 8,650.00p 8,500.00p 8,650.00p 120
18/02/2020 8,700.00p 8,700.00p 8,500.00p 8,650.00p 60
17/02/2020 8,600.00p 8,650.00p 8,500.00p 8,650.00p 129
14/02/2020 8,500.00p 9,000.00p 8,700.00p 8,700.00p 10
13/02/2020 8,500.00p 8,750.00p 8,450.00p 8,725.00p 387
12/02/2020 8,450.00p 8,550.00p 8,418.00p 8,550.00p 104
11/02/2020 8,450.00p 8,550.00p 8,450.00p 8,550.00p 215
10/02/2020 8,450.00p 8,700.00p 8,450.00p 8,525.00p 130
07/02/2020 8,450.00p 8,550.00p 8,418.00p 8,550.00p 235
06/02/2020 8,400.00p 8,550.00p 8,400.00p 8,550.00p 172
05/02/2020 8,400.00p 8,475.00p 8,371.00p 8,475.00p 1
04/02/2020 8,400.00p 8,525.00p 8,375.00p 8,525.00p 4000
03/02/2020 8,400.00p 8,400.00p 8,353.00p 8,375.00p 165
31/01/2020 8,400.00p 8,550.00p 8,350.00p 8,550.00p 270
30/01/2020 8,400.00p 8,450.00p 8,362.00p 8,450.00p 511
29/01/2020 8,500.00p 8,400.00p 8,356.00p 8,400.00p 2
28/01/2020 8,500.00p 8,500.00p 8,312.00p 8,450.00p 225
27/01/2020 8,300.00p 8,629.00p 8,300.00p 8,500.00p 8
24/01/2020 8,600.00p 8,700.00p 8,300.00p 8,500.00p 168
23/01/2020 8,650.00p 8,700.00p 8,250.00p 8,700.00p 1131
22/01/2020 8,450.00p 8,450.00p 8,350.00p 8,350.00p 390
21/01/2020 8,650.00p 8,679.00p 8,350.00p 8,550.00p 1126
20/01/2020 8,700.00p 8,800.00p 8,700.00p 8,800.00p 30
17/01/2020 8,400.00p 8,575.00p 8,350.00p 8,575.00p 170
16/01/2020 8,700.00p 8,700.00p 8,350.00p 8,600.00p 726
15/01/2020 8,700.00p 8,700.00p 8,400.00p 8,550.00p 21
14/01/2020 8,450.00p 8,696.50p 8,350.00p 8,525.00p 617
13/01/2020 8,600.00p 8,700.00p 8,500.00p 8,700.00p 230
10/01/2020 8,700.00p 8,750.00p 8,350.00p 8,750.00p 458
09/01/2020 8,800.00p 8,800.00p 8,400.00p 8,475.00p 1425
08/01/2020 8,500.00p 9,000.00p 8,400.00p 8,575.00p 2790
07/01/2020 8,650.00p 8,800.49p 8,550.00p 8,775.00p 483
06/01/2020 8,700.00p 8,725.00p 8,600.00p 8,725.00p 653
03/01/2020 8,900.00p 8,950.00p 8,600.00p 8,750.00p 574
02/01/2020 8,800.00p 8,800.00p 8,700.00p 8,775.00p 423
31/12/2019 8,800.00p 8,800.00p 8,750.00p 8,750.00p 0
30/12/2019 8,800.00p 8,800.00p 8,800.00p 8,800.00p 30
27/12/2019 8,700.00p 8,900.00p 8,600.00p 8,850.00p 375
24/12/2019 8,800.00p 8,800.00p 8,600.00p 8,675.00p 456
23/12/2019 8,750.00p 8,750.00p 8,600.00p 8,725.00p 402
20/12/2019 8,800.00p 8,950.00p 8,790.00p 8,950.00p 290
19/12/2019 8,700.00p 8,700.00p 8,675.00p 8,675.00p 157
18/12/2019 8,700.00p 8,800.00p 8,600.00p 8,750.00p 517
17/12/2019 8,800.00p 8,800.00p 8,700.00p 8,725.00p 134
16/12/2019 9,150.00p 9,200.00p 8,800.00p 8,975.00p 938
13/12/2019 9,000.00p 9,000.00p 8,900.00p 8,950.00p 1515
12/12/2019 8,900.00p 9,025.00p 8,850.00p 9,025.00p 300
11/12/2019 9,000.00p 9,000.00p 8,850.00p 8,950.00p 172
10/12/2019 9,100.00p 9,200.00p 9,050.00p 9,050.00p 1218
09/12/2019 9,050.00p 9,200.00p 8,900.00p 9,200.00p 54
06/12/2019 9,000.00p 9,000.00p 8,850.00p 8,900.00p 185
05/12/2019 9,100.00p 9,300.00p 9,100.00p 9,250.00p 977
04/12/2019 9,000.00p 9,025.00p 8,851.50p 9,025.00p 149
03/12/2019 8,800.00p 8,900.00p 8,750.00p 8,900.00p 148
02/12/2019 9,100.00p 9,300.00p 8,900.00p 9,100.00p 354
29/11/2019 8,900.00p 8,950.00p 8,900.00p 8,950.00p 901
28/11/2019 8,900.00p 8,900.00p 8,825.00p 8,825.00p 106
27/11/2019 8,750.00p 8,813.36p 8,725.00p 8,725.00p 140
26/11/2019 8,650.00p 8,800.00p 8,650.00p 8,800.00p 165
25/11/2019 8,850.00p 8,700.00p 8,650.00p 8,700.00p 133
22/11/2019 8,850.00p 8,900.00p 8,600.00p 8,600.00p 370
21/11/2019 8,850.00p 8,850.00p 8,500.00p 8,750.00p 173
20/11/2019 8,750.00p 8,750.00p 8,500.00p 8,650.00p 1365
19/11/2019 9,100.00p 9,100.00p 8,600.00p 8,750.00p 1538
18/11/2019 9,300.00p 9,300.00p 8,900.00p 9,200.00p 503
15/11/2019 9,300.00p 9,300.00p 9,000.00p 9,100.00p 194
14/11/2019 9,450.00p 9,450.00p 9,200.00p 9,450.00p 529
13/11/2019 9,300.00p 9,498.00p 9,300.00p 9,375.00p 242
12/11/2019 9,500.00p 9,900.00p 9,300.00p 9,500.00p 475
11/11/2019 9,300.00p 9,375.00p 9,300.00p 9,375.00p 21
08/11/2019 9,500.00p 9,500.00p 9,250.00p 9,250.00p 113
07/11/2019 9,350.00p 9,425.00p 9,350.00p 9,350.00p 0
06/11/2019 9,350.00p 9,500.00p 9,350.00p 9,425.00p 98
05/11/2019 9,300.00p 9,375.00p 9,300.00p 9,375.00p 364
04/11/2019 9,299.00p 9,299.00p 9,250.00p 9,250.00p 1
01/11/2019 9,300.00p 9,300.00p 9,250.00p 9,250.00p 60
31/10/2019 9,200.00p 9,300.00p 9,150.00p 9,150.00p 267
30/10/2019 9,200.00p 9,300.00p 9,050.00p 9,250.00p 284
29/10/2019 9,350.00p 9,500.00p 9,350.00p 9,450.00p 156
28/10/2019 9,050.00p 9,200.00p 9,050.00p 9,150.00p 175
25/10/2019 9,100.00p 9,200.00p 9,000.00p 9,100.00p 165
24/10/2019 9,200.00p 9,200.00p 9,150.00p 9,150.00p 120
23/10/2019 9,100.00p 9,200.00p 9,000.00p 9,150.00p 296
22/10/2019 9,300.00p 9,301.00p 8,900.00p 9,100.00p 992
21/10/2019 9,400.00p 9,400.00p 9,350.00p 9,350.00p 207
18/10/2019 9,250.00p 9,325.00p 9,250.00p 9,325.00p 94
17/10/2019 9,300.00p 9,398.50p 9,300.00p 9,325.00p 277
16/10/2019 9,300.00p 9,300.00p 9,300.00p 9,300.00p 1104
15/10/2019 9,400.00p 9,400.00p 9,275.00p 9,275.00p 258
14/10/2019 9,350.00p 9,350.00p 9,300.00p 9,325.00p 378
11/10/2019 9,350.00p 9,350.00p 9,250.00p 9,275.00p 557
10/10/2019 9,500.00p 9,500.00p 9,400.00p 9,400.00p 71
09/10/2019 9,600.00p 9,600.00p 9,550.00p 9,550.00p 90
08/10/2019 9,700.00p 9,700.00p 9,550.00p 9,550.00p 415
07/10/2019 9,650.00p 9,700.00p 9,600.00p 9,600.00p 21
04/10/2019 9,700.00p 9,800.00p 9,500.00p 9,600.00p 130
03/10/2019 9,600.00p 9,600.00p 9,384.00p 9,600.00p 165
02/10/2019 9,450.00p 9,650.00p 9,450.00p 9,525.00p 285
01/10/2019 9,550.00p 9,600.00p 9,500.00p 9,575.00p 519
30/09/2019 9,450.00p 9,525.00p 9,300.00p 9,525.00p 273
27/09/2019 9,550.00p 9,550.00p 9,500.00p 9,500.00p 18
26/09/2019 9,550.00p 9,700.00p 9,550.00p 9,625.00p 127
25/09/2019 9,650.00p 9,650.00p 9,300.00p 9,575.00p 111
24/09/2019 9,800.00p 9,800.00p 9,550.00p 9,550.00p 315
23/09/2019 9,800.00p 9,800.00p 9,600.00p 9,700.00p 211
20/09/2019 9,500.00p 9,700.00p 9,700.00p 9,700.00p 400
19/09/2019 9,500.00p 9,700.00p 9,500.00p 9,700.00p 55
18/09/2019 9,600.00p 9,700.00p 9,600.00p 9,700.00p 377
17/09/2019 9,600.00p 9,700.00p 9,600.00p 9,650.00p 131
16/09/2019 9,600.00p 9,600.00p 9,550.00p 9,550.00p 107
13/09/2019 9,500.00p 9,600.00p 9,500.00p 9,575.00p 1132
12/09/2019 9,500.00p 9,500.00p 9,350.00p 9,500.00p 221
11/09/2019 9,350.00p 9,600.00p 9,350.00p 9,550.00p 235
10/09/2019 9,500.00p 9,500.00p 9,425.00p 9,425.00p 13
09/09/2019 9,250.00p 9,400.00p 9,400.00p 9,400.00p 0
06/09/2019 9,250.00p 9,400.00p 9,250.00p 9,400.00p 38
05/09/2019 9,500.00p 9,500.00p 9,200.00p 9,350.00p 490
04/09/2019 9,700.00p 9,700.00p 9,500.00p 9,500.00p 85
03/09/2019 9,400.00p 9,697.50p 9,399.00p 9,550.00p 376
02/09/2019 9,700.00p 9,750.00p 9,250.00p 9,350.00p 458
30/08/2019 9,750.00p 9,750.00p 9,725.00p 9,725.00p 18
29/08/2019 9,800.00p 9,800.00p 9,600.00p 9,625.00p 1269
28/08/2019 9,800.00p 9,800.00p 9,800.00p 9,800.00p 392
27/08/2019 9,850.00p 9,925.00p 9,850.00p 9,925.00p 37
23/08/2019 9,800.00p 10,000.00p 9,800.00p 9,875.00p 365
22/08/2019 9,850.00p 9,850.00p 9,825.00p 9,825.00p 481
21/08/2019 9,800.00p 9,800.00p 9,750.00p 9,750.00p 65
20/08/2019 10,000.00p 10,000.00p 9,800.00p 9,900.00p 175
19/08/2019 9,900.00p 9,900.00p 9,900.00p 9,900.00p 35
16/08/2019 9,800.00p 10,100.00p 9,800.00p 10,100.00p 356
15/08/2019 9,800.00p 9,998.00p 9,700.00p 9,800.00p 991
14/08/2019 10,000.00p 10,100.00p 10,000.00p 10,100.00p 131
13/08/2019 10,300.00p 10,300.00p 9,800.00p 10,000.00p 222
12/08/2019 10,200.00p 10,250.00p 10,005.00p 10,250.00p 91
09/08/2019 10,000.00p 10,250.00p 9,800.00p 10,250.00p 157
08/08/2019 10,400.00p 10,400.00p 10,025.00p 10,025.00p 864

*Close Price adjusted for both dividends and splits