UK markets closed

Camellia PLC (CAM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,620.00+110.00 (+2.44%)
At close: 02:25PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20244,540.004,660.004,483.004,620.004,620.001,354
25 Apr 20244,480.004,540.004,480.004,510.004,510.00139
24 Apr 20244,504.004,530.404,504.004,510.004,510.00190
23 Apr 20244,480.004,486.004,480.004,520.004,520.0042
22 Apr 20244,537.004,537.004,486.004,510.004,510.00120
19 Apr 20244,530.404,530.404,530.404,510.004,510.002
18 Apr 20244,440.004,440.004,440.004,540.004,540.00100
17 Apr 20244,490.004,490.004,480.004,530.004,530.00109
16 Apr 20244,500.004,500.004,500.004,540.004,540.00255
15 Apr 20244,500.004,580.004,500.004,550.004,550.0053
12 Apr 20244,540.004,540.004,540.004,540.004,540.00-
11 Apr 20244,501.004,501.004,501.004,510.004,510.00100
10 Apr 20244,600.004,600.004,480.004,540.004,540.00797
09 Apr 20244,580.004,600.004,364.004,510.004,510.00355
08 Apr 20244,500.004,500.004,320.004,320.004,320.001,017
05 Apr 20244,480.004,500.004,324.004,420.004,420.001,309
04 Apr 20244,400.004,340.004,334.004,390.004,390.001,328
03 Apr 20244,480.004,480.004,375.004,440.004,440.00845
02 Apr 20244,500.004,500.004,423.604,450.004,450.00165
28 Mar 20244,360.004,550.004,360.004,470.004,470.005,380
27 Mar 20244,420.004,439.204,420.004,500.004,500.00407
26 Mar 20244,500.004,500.004,500.004,500.004,500.00149
25 Mar 20244,392.004,405.004,392.004,440.004,440.0067
22 Mar 20244,380.004,468.004,380.004,430.004,430.00484
21 Mar 20244,380.004,400.004,380.004,430.004,430.00209
20 Mar 20244,400.004,460.004,350.004,440.004,440.001,517
19 Mar 20244,500.004,524.004,420.004,560.004,560.00801
18 Mar 20244,500.004,500.004,500.004,590.004,590.00632
15 Mar 20244,420.004,460.004,420.004,440.004,440.00223
14 Mar 20244,400.004,435.204,400.004,420.004,420.00155
13 Mar 20244,400.004,407.204,400.004,430.004,430.0018
12 Mar 20244,412.004,412.004,412.004,450.004,450.002
11 Mar 20244,412.004,412.004,412.004,450.004,450.0068
08 Mar 20244,400.004,412.004,400.004,450.004,450.0029
07 Mar 20244,450.004,450.004,450.004,450.004,450.00-
06 Mar 20244,415.004,415.004,412.004,450.004,450.00551
05 Mar 20244,438.004,438.004,438.004,450.004,450.0040
04 Mar 20244,420.004,420.004,400.004,440.004,440.00179
01 Mar 20244,460.004,500.004,460.004,450.004,450.002,013
29 Feb 20244,420.004,420.004,420.004,550.004,550.0020
28 Feb 20244,500.004,526.004,420.004,420.004,420.001,374
27 Feb 20244,580.004,580.004,580.004,640.004,640.00150
26 Feb 20244,600.004,675.004,580.004,630.004,630.00780
23 Feb 20244,620.004,620.004,620.004,650.004,650.00200
22 Feb 20244,680.004,778.404,620.004,660.004,660.00607
21 Feb 20244,800.004,800.004,800.004,750.004,750.00783
20 Feb 20244,800.004,800.004,744.004,740.004,740.00420
19 Feb 20244,600.004,800.004,600.004,750.004,750.001,520
16 Feb 20244,580.004,694.874,572.004,610.004,610.001,512
15 Feb 20244,560.004,560.004,560.004,560.004,560.00-
14 Feb 20244,500.004,500.004,460.004,570.004,570.001,284
13 Feb 20244,500.004,500.004,428.804,460.004,460.00288
12 Feb 20244,500.004,500.004,436.804,460.004,460.00528
09 Feb 20244,540.004,540.004,500.004,460.004,460.00846
08 Feb 20244,566.804,566.804,475.004,550.004,550.00542
07 Feb 20244,440.004,485.204,420.004,520.004,520.00232
06 Feb 20244,550.004,550.004,550.004,550.004,550.00-
05 Feb 20244,540.004,600.004,540.004,560.004,560.00965
02 Feb 20244,600.004,600.004,500.004,550.004,550.001,981
01 Feb 20244,600.004,600.004,540.004,570.004,570.0014
31 Jan 20244,580.004,580.004,580.004,560.004,560.0026
30 Jan 20244,580.004,580.004,580.004,560.004,560.0018
29 Jan 20244,600.004,600.004,600.004,560.004,560.004
26 Jan 20244,533.604,533.604,533.604,560.004,560.0050
25 Jan 20244,600.004,600.004,500.004,550.004,550.00355
24 Jan 20244,800.004,800.004,700.004,700.004,700.00561
23 Jan 20244,840.004,840.004,806.804,840.004,840.00659
22 Jan 20244,970.004,970.004,970.004,970.004,970.00-
19 Jan 20244,860.004,966.804,860.004,970.004,970.00382
18 Jan 20244,860.004,860.004,860.004,930.004,930.0035
17 Jan 20244,957.004,957.004,957.004,970.004,970.00400
16 Jan 20244,880.004,907.004,880.004,910.004,910.00537
15 Jan 20244,940.004,940.004,940.004,910.004,910.00300
12 Jan 20244,940.004,940.004,940.004,940.004,940.00-
11 Jan 20244,920.004,920.004,920.004,965.004,965.00100
10 Jan 20244,920.004,920.004,920.004,985.004,985.0030
09 Jan 20244,960.004,989.504,940.004,985.004,985.00875
08 Jan 20245,045.505,045.505,005.005,005.005,005.00511
05 Jan 20244,980.005,200.004,980.005,005.005,005.004,051
04 Jan 20244,960.005,176.004,800.005,050.005,050.001,653
03 Jan 20244,880.005,018.824,702.004,960.004,960.002,702
02 Jan 20244,640.004,685.004,640.004,790.004,790.0063
29 Dec 20234,640.004,680.204,640.004,640.004,640.0035
28 Dec 20234,660.004,686.804,653.404,670.004,670.00286
27 Dec 20234,660.004,686.804,660.004,660.004,660.0069
22 Dec 20234,640.004,640.004,640.004,780.004,780.001
21 Dec 20234,713.204,847.404,700.004,780.004,780.001,018
20 Dec 20234,920.004,920.004,819.404,810.004,810.00212
19 Dec 20234,720.004,720.004,720.004,830.004,830.0039
18 Dec 20234,800.005,042.504,800.004,850.004,850.00557
15 Dec 20234,760.005,033.804,760.004,925.004,925.00103
14 Dec 20234,820.004,820.004,789.604,800.004,800.00244
13 Dec 20234,939.404,939.404,866.404,940.004,940.0060
12 Dec 20234,990.004,990.004,990.004,990.004,990.00-
11 Dec 20235,000.005,089.205,000.004,990.004,990.00618
08 Dec 20235,000.005,040.505,000.005,100.005,100.00272
07 Dec 20235,100.005,100.005,100.005,100.005,100.00-
06 Dec 20235,000.005,000.005,000.005,100.005,100.0049
05 Dec 20235,200.005,200.005,200.005,150.005,150.004
04 Dec 20235,050.005,050.005,000.005,125.005,125.001,022
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...