Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
23/01/2018 12,800.00p 12,850.00p 12,650.00p 12,700.00p 117
22/01/2018 12,550.00p 12,700.00p 12,325.00p 12,700.00p 168
19/01/2018 12,500.00p 12,600.00p 12,500.00p 12,550.00p 401
18/01/2018 12,600.00p 12,600.00p 12,550.00p 12,550.00p 1
17/01/2018 12,500.00p 12,700.00p 12,500.00p 12,550.00p 227
16/01/2018 12,500.00p 12,650.00p 12,500.00p 12,600.00p 175
15/01/2018 12,200.00p 12,750.00p 12,150.00p 12,650.00p 1566
12/01/2018 12,500.00p 12,700.00p 12,200.00p 12,350.00p 539
11/01/2018 12,850.00p 12,850.00p 12,300.00p 12,300.00p 600
10/01/2018 12,700.00p 12,900.00p 12,500.00p 12,725.00p 812
09/01/2018 12,700.00p 12,750.00p 12,350.00p 12,700.00p 1620
08/01/2018 12,300.00p 12,761.95p 12,300.00p 12,650.00p 309
05/01/2018 12,500.00p 12,650.00p 12,500.00p 12,650.00p 2068
04/01/2018 12,550.00p 12,700.00p 12,550.00p 12,675.00p 185
03/01/2018 11,950.00p 12,625.00p 11,925.00p 12,625.00p 443
02/01/2018 11,700.00p 12,000.00p 11,500.00p 11,975.00p 241
29/12/2017 11,800.00p 11,800.00p 11,710.00p 11,754.50p 32
28/12/2017 11,506.00p 11,750.00p 11,402.00p 11,750.00p 535
27/12/2017 11,500.00p 11,627.00p 11,402.50p 11,402.50p 210
22/12/2017 11,251.00p 11,500.00p 11,251.00p 11,490.50p 743
21/12/2017 11,375.00p 11,375.00p 11,299.50p 11,299.50p 161
20/12/2017 11,290.00p 11,383.00p 11,101.00p 11,317.00p 308
19/12/2017 11,290.00p 11,290.00p 11,025.00p 11,197.50p 119
18/12/2017 11,200.00p 11,290.00p 10,850.00p 11,164.50p 1611
15/12/2017 11,298.00p 11,300.00p 11,100.00p 11,190.00p 325
14/12/2017 11,704.00p 11,704.00p 11,120.00p 11,200.00p 403
13/12/2017 11,705.00p 11,705.00p 11,355.00p 11,428.00p 132
12/12/2017 11,445.00p 11,445.00p 11,220.00p 11,299.00p 382
11/12/2017 11,512.00p 11,599.00p 11,300.00p 11,324.00p 85
08/12/2017 11,390.00p 11,391.00p 11,200.00p 11,293.00p 2261
07/12/2017 11,390.00p 11,390.00p 11,200.00p 11,200.00p 336
06/12/2017 11,220.00p 11,900.00p 11,201.00p 11,550.00p 938
05/12/2017 11,195.00p 11,220.00p 11,195.00p 11,210.00p 131
04/12/2017 10,901.00p 11,250.00p 10,900.00p 11,059.50p 213
01/12/2017 11,250.00p 11,250.00p 11,000.00p 11,000.00p 151
30/11/2017 11,351.00p 11,250.00p 11,217.00p 11,250.00p 0
29/11/2017 11,351.00p 11,355.00p 11,217.00p 11,217.00p 285
28/11/2017 11,350.00p 11,550.00p 11,450.00p 11,450.00p 0
27/11/2017 11,350.00p 11,550.00p 11,255.95p 11,550.00p 360
24/11/2017 11,256.45p 11,300.00p 11,251.00p 11,300.00p 23
23/11/2017 11,375.00p 11,385.00p 11,305.00p 11,305.00p 111
22/11/2017 11,400.00p 11,400.00p 11,300.00p 11,400.00p 1111
21/11/2017 11,499.00p 11,500.00p 11,254.20p 11,401.50p 795
20/11/2017 11,499.00p 11,515.00p 11,300.00p 11,399.00p 1215
17/11/2017 11,350.00p 11,499.00p 11,300.00p 11,499.00p 403
16/11/2017 11,385.00p 11,385.00p 11,301.00p 11,325.00p 86
15/11/2017 11,300.00p 11,387.00p 11,250.00p 11,342.50p 305
14/11/2017 11,250.00p 11,424.00p 11,001.00p 11,342.00p 163
13/11/2017 11,229.00p 11,384.00p 11,000.00p 11,050.00p 1153
10/11/2017 11,037.00p 11,248.00p 11,037.00p 11,124.50p 13
09/11/2017 11,249.00p 11,249.00p 11,100.00p 11,174.50p 196
08/11/2017 11,210.00p 11,241.50p 11,100.00p 11,241.50p 3259
07/11/2017 11,200.00p 11,200.00p 11,106.50p 11,106.50p 87
06/11/2017 11,100.00p 11,199.00p 11,077.00p 11,199.00p 1691
03/11/2017 11,100.00p 11,140.00p 11,002.00p 11,071.50p 521
02/11/2017 11,100.00p 11,100.00p 11,000.00p 11,072.00p 73
01/11/2017 10,610.00p 11,100.00p 10,608.00p 11,050.00p 289
31/10/2017 11,000.00p 11,105.00p 10,600.00p 11,049.50p 591
30/10/2017 11,101.00p 11,101.00p 11,100.00p 11,101.00p 737
27/10/2017 11,100.00p 11,210.00p 11,012.40p 11,106.00p 153
26/10/2017 11,100.00p 11,100.00p 11,000.00p 11,002.00p 637
25/10/2017 11,150.00p 11,208.00p 11,000.00p 11,051.50p 756
24/10/2017 11,100.00p 11,125.00p 11,000.00p 11,075.50p 993
23/10/2017 10,750.00p 11,105.00p 10,750.00p 11,105.00p 790
20/10/2017 11,000.00p 11,000.00p 10,751.00p 10,925.00p 468
19/10/2017 10,610.00p 10,999.00p 10,610.00p 10,814.50p 357
18/10/2017 10,655.00p 10,900.00p 10,655.00p 10,702.00p 40
17/10/2017 10,700.00p 10,899.00p 10,501.00p 10,751.00p 214
16/10/2017 10,500.00p 10,680.00p 10,679.50p 10,679.50p 0
13/10/2017 10,500.00p 10,800.00p 10,500.00p 10,680.00p 715
12/10/2017 10,550.00p 10,600.50p 10,554.50p 10,554.50p 15
11/10/2017 10,550.00p 10,600.50p 10,550.00p 10,600.50p 1
10/10/2017 10,600.00p 10,600.00p 10,524.00p 10,524.00p 201
09/10/2017 10,699.00p 10,699.00p 10,499.00p 10,550.00p 409
06/10/2017 10,550.00p 10,699.00p 10,525.00p 10,525.00p 552
05/10/2017 10,550.00p 10,600.00p 10,400.00p 10,550.00p 642
04/10/2017 10,490.00p 10,550.00p 10,400.00p 10,476.00p 983
03/10/2017 10,490.00p 10,490.00p 10,380.00p 10,449.50p 39
02/10/2017 10,300.00p 10,425.00p 10,300.00p 10,425.00p 47
29/09/2017 10,499.00p 10,499.00p 10,450.00p 10,450.00p 1
28/09/2017 10,499.00p 10,500.00p 10,400.00p 10,400.00p 2
27/09/2017 10,500.00p 10,500.00p 10,449.50p 10,449.50p 96
26/09/2017 10,400.00p 10,400.00p 10,399.50p 10,399.50p 50
25/09/2017 10,350.00p 10,500.00p 10,350.00p 10,400.00p 37
22/09/2017 10,350.00p 10,590.00p 10,350.00p 10,450.00p 101
21/09/2017 10,599.00p 10,600.00p 10,380.00p 10,450.00p 479
20/09/2017 10,489.00p 10,599.00p 10,400.00p 10,450.00p 1421
19/09/2017 10,489.00p 10,500.00p 10,396.00p 10,490.00p 1803
18/09/2017 10,390.00p 10,396.00p 10,390.00p 10,396.00p 20
15/09/2017 10,489.00p 10,404.00p 10,395.00p 10,395.00p 130
14/09/2017 10,489.00p 10,489.00p 10,404.00p 10,404.00p 2
13/09/2017 10,490.00p 10,500.00p 10,399.50p 10,399.50p 324
12/09/2017 10,310.00p 10,500.00p 10,310.00p 10,398.50p 588
11/09/2017 10,410.00p 10,500.00p 10,304.00p 10,399.50p 700
08/09/2017 10,529.00p 10,530.00p 10,414.00p 10,414.00p 200
07/09/2017 10,301.00p 10,415.00p 10,300.00p 10,415.00p 83
06/09/2017 10,400.00p 10,495.00p 10,399.50p 10,399.50p 205
05/09/2017 10,476.00p 10,476.00p 10,326.50p 10,326.50p 1004
04/09/2017 10,314.00p 10,314.00p 10,233.00p 10,257.00p 1231
01/09/2017 10,528.00p 10,381.50p 10,360.50p 10,381.50p 21
31/08/2017 10,528.00p 10,528.00p 10,202.00p 10,360.50p 383
30/08/2017 10,200.00p 10,325.50p 10,200.00p 10,325.50p 75
29/08/2017 10,001.00p 10,200.00p 10,000.00p 10,160.00p 385
25/08/2017 10,307.00p 10,530.00p 10,175.00p 10,175.00p 828
24/08/2017 10,174.00p 10,200.00p 10,000.00p 10,200.00p 733
23/08/2017 10,162.00p 10,450.00p 10,162.00p 10,334.00p 57
22/08/2017 10,300.00p 10,305.50p 10,305.50p 10,305.50p 0
21/08/2017 10,300.00p 10,305.50p 10,300.00p 10,305.50p 35
18/08/2017 10,449.00p 10,450.00p 10,230.50p 10,230.50p 603
17/08/2017 10,450.00p 10,450.00p 10,337.00p 10,337.00p 5
16/08/2017 10,300.00p 10,300.00p 10,230.50p 10,230.50p 37
15/08/2017 10,499.00p 10,499.00p 10,401.00p 10,401.00p 1
14/08/2017 10,499.00p 10,500.00p 10,400.50p 10,400.50p 2
11/08/2017 10,499.00p 10,499.00p 10,400.50p 10,400.50p 1
10/08/2017 10,302.00p 10,400.50p 10,400.50p 10,400.50p 2
09/08/2017 10,302.00p 10,455.00p 10,302.00p 10,400.50p 30
08/08/2017 10,189.00p 10,500.00p 10,170.00p 10,400.00p 282
07/08/2017 10,155.00p 10,300.00p 10,151.00p 10,225.00p 37
04/08/2017 10,499.00p 10,500.00p 10,358.50p 10,358.50p 153
03/08/2017 10,456.00p 10,509.00p 10,200.00p 10,350.50p 1465
02/08/2017 10,393.00p 10,599.00p 10,393.00p 10,474.50p 160
01/08/2017 10,250.00p 10,384.00p 10,250.00p 10,293.00p 125
31/07/2017 10,211.00p 10,225.00p 10,200.00p 10,225.00p 416
28/07/2017 10,300.00p 10,395.00p 10,265.00p 10,304.50p 448
27/07/2017 10,408.00p 10,408.00p 10,350.00p 10,350.00p 111
26/07/2017 10,450.00p 10,500.00p 10,301.00p 10,374.50p 1423
25/07/2017 10,489.00p 10,489.00p 10,383.50p 10,383.50p 1
24/07/2017 10,499.00p 10,499.00p 10,300.00p 10,301.00p 233
21/07/2017 10,498.00p 10,498.00p 10,436.00p 10,436.00p 1
20/07/2017 10,499.00p 10,499.00p 10,378.00p 10,389.50p 2206
19/07/2017 10,499.00p 10,500.00p 10,408.50p 10,408.50p 194
18/07/2017 10,498.00p 10,500.00p 10,375.00p 10,438.50p 208
17/07/2017 10,377.00p 10,400.00p 10,355.00p 10,400.00p 1096
14/07/2017 10,498.00p 10,500.00p 10,376.00p 10,438.00p 78
13/07/2017 10,351.00p 10,499.00p 10,351.00p 10,445.00p 356
12/07/2017 10,266.00p 10,500.00p 10,266.00p 10,426.00p 270
11/07/2017 10,201.00p 10,301.00p 10,201.00p 10,265.00p 458
10/07/2017 10,252.00p 10,252.00p 10,150.00p 10,224.50p 241
07/07/2017 10,499.00p 10,499.00p 10,211.00p 10,350.00p 21
06/07/2017 10,493.00p 10,500.00p 10,475.00p 10,475.00p 102
05/07/2017 10,462.00p 10,470.00p 10,302.00p 10,302.00p 886
04/07/2017 10,492.00p 10,492.00p 10,410.00p 10,410.00p 136
03/07/2017 10,500.00p 10,500.00p 10,355.50p 10,355.50p 1
30/06/2017 10,459.00p 10,459.00p 10,350.00p 10,350.00p 1
29/06/2017 10,403.00p 10,403.00p 10,070.00p 10,070.00p 2090
28/06/2017 10,499.00p 10,499.00p 10,400.00p 10,400.00p 70
27/06/2017 10,500.00p 10,500.00p 10,131.00p 10,273.00p 958
26/06/2017 10,250.00p 10,349.00p 10,235.50p 10,235.50p 741
23/06/2017 10,302.00p 10,319.00p 10,300.00p 10,319.00p 302
22/06/2017 10,350.00p 10,350.00p 10,300.00p 10,325.00p 241
21/06/2017 10,325.00p 10,505.00p 10,325.00p 10,403.50p 351
20/06/2017 10,485.00p 10,505.00p 10,325.00p 10,325.00p 1533
19/06/2017 10,485.00p 10,506.00p 10,485.00p 10,495.00p 1840
16/06/2017 10,484.00p 10,647.50p 10,345.58p 10,502.50p 681
15/06/2017 10,301.00p 10,512.00p 10,301.00p 10,485.00p 325
14/06/2017 10,501.00p 10,680.30p 10,250.00p 10,400.00p 660
13/06/2017 10,750.00p 10,798.75p 10,400.00p 10,477.50p 764
12/06/2017 10,998.00p 10,998.00p 10,501.00p 10,580.50p 224
09/06/2017 10,511.00p 10,600.00p 10,400.00p 10,595.00p 448
08/06/2017 10,600.00p 10,600.00p 10,500.00p 10,542.00p 355
07/06/2017 10,600.00p 10,600.00p 10,600.00p 10,600.00p 26
06/06/2017 10,823.00p 10,850.00p 10,600.00p 10,600.00p 250
05/06/2017 10,800.00p 10,802.00p 10,701.00p 10,763.50p 7366
02/06/2017 10,692.70p 10,999.00p 10,692.70p 10,885.50p 66
01/06/2017 10,852.00p 10,900.00p 10,501.00p 10,574.50p 3914
31/05/2017 10,800.00p 10,843.00p 10,800.00p 10,842.00p 300
30/05/2017 10,799.00p 10,902.17p 10,675.00p 10,843.50p 349
26/05/2017 10,838.75p 10,838.75p 10,651.00p 10,774.50p 308
25/05/2017 10,714.25p 10,824.00p 10,714.25p 10,824.00p 11
24/05/2017 10,853.00p 10,853.00p 10,725.00p 10,725.00p 483
23/05/2017 11,001.00p 11,100.00p 10,850.00p 10,875.00p 386
22/05/2017 11,249.25p 11,249.25p 11,200.00p 11,200.00p 15
19/05/2017 11,250.00p 11,387.38p 11,250.00p 11,300.00p 161
18/05/2017 10,850.00p 11,250.50p 10,850.00p 11,250.50p 162
17/05/2017 10,901.00p 11,088.00p 10,850.00p 10,969.00p 252
16/05/2017 10,900.00p 10,995.05p 10,854.00p 10,950.00p 265
15/05/2017 11,000.00p 11,000.00p 10,900.00p 10,950.00p 465
12/05/2017 11,000.00p 11,075.00p 11,000.00p 11,049.50p 134
11/05/2017 10,901.00p 11,000.00p 10,901.00p 11,000.00p 118
10/05/2017 11,000.00p 11,050.00p 10,900.00p 10,900.00p 358
09/05/2017 11,000.00p 11,063.75p 10,949.33p 11,049.50p 257
08/05/2017 11,000.00p 11,096.00p 10,950.00p 10,999.50p 191
05/05/2017 11,023.00p 11,100.00p 11,000.00p 11,049.00p 327
04/05/2017 11,001.00p 11,024.00p 10,950.00p 11,024.00p 138
03/05/2017 11,100.00p 11,174.25p 11,050.00p 11,050.00p 427
02/05/2017 10,800.00p 11,450.00p 10,767.00p 11,334.00p 1435
28/04/2017 11,001.00p 11,074.25p 10,700.00p 10,795.00p 5832
27/04/2017 11,125.00p 11,125.00p 11,000.00p 11,049.50p 2597
26/04/2017 11,125.00p 11,125.00p 11,000.00p 11,112.50p 241
25/04/2017 11,118.25p 11,118.25p 11,062.50p 11,062.50p 100
24/04/2017 11,000.00p 11,150.00p 11,000.00p 11,150.00p 264
21/04/2017 11,150.00p 11,150.00p 10,687.11p 10,980.00p 660
20/04/2017 11,100.00p 11,494.00p 11,000.00p 11,200.00p 1544
19/04/2017 11,199.00p 11,199.00p 10,833.70p 11,090.00p 960
18/04/2017 10,950.00p 11,199.00p 10,770.00p 11,198.00p 1413
13/04/2017 10,786.00p 10,950.00p 10,556.00p 10,839.00p 1745
12/04/2017 10,568.00p 10,699.50p 10,544.00p 10,699.50p 417
11/04/2017 10,600.00p 10,650.00p 10,540.00p 10,649.00p 1403
10/04/2017 10,600.00p 10,650.00p 10,550.89p 10,649.00p 2969
07/04/2017 10,750.00p 10,750.00p 10,540.00p 10,600.00p 1752

*Close Price adjusted for both dividends and splits