UK markets close in 1 hour 38 minutes

Camellia PLC (CAM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
6,070.00+70.00 (+1.17%)
As of 09:20AM BST. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20226,000.006,070.006,000.006,070.006,070.0066
16 Aug 20226,100.006,100.006,000.006,000.006,000.001,818
15 Aug 20226,150.006,300.006,102.506,225.006,225.00204
12 Aug 20226,350.006,350.006,200.006,275.006,275.00109
11 Aug 20226,100.006,250.006,100.006,225.006,225.00478
10 Aug 20226,050.006,170.006,050.006,225.006,225.00516
09 Aug 20226,100.006,250.006,100.006,125.006,125.00568
08 Aug 20226,050.006,200.006,050.006,150.006,150.003,040
05 Aug 20226,200.006,200.006,100.006,150.006,150.00739
04 Aug 20226,100.006,400.006,050.006,125.006,125.006,587
03 Aug 20226,150.006,150.006,150.006,150.006,150.00600
02 Aug 20226,150.006,400.006,150.006,300.006,300.00177
01 Aug 20226,400.006,400.006,391.006,300.006,300.00100
29 Jul 20226,396.856,400.006,396.856,275.006,275.003
28 Jul 20226,100.006,396.506,000.006,250.006,250.00470
27 Jul 20226,100.006,160.006,100.006,175.006,175.0077
26 Jul 20226,200.006,201.006,150.006,175.006,175.00195
25 Jul 20226,150.006,150.006,150.006,225.006,225.0050
22 Jul 20226,165.756,165.756,165.756,225.006,225.0045
21 Jul 20226,150.006,300.006,100.006,200.006,200.00154
20 Jul 20226,225.006,225.006,225.006,225.006,225.00-
19 Jul 20226,200.006,200.006,199.006,225.006,225.00903
18 Jul 20226,110.006,110.006,110.006,150.006,150.0034
15 Jul 20226,200.006,200.006,200.006,150.006,150.0050
14 Jul 20226,200.006,200.006,120.006,200.006,200.00165
13 Jul 20226,200.006,300.006,110.006,250.006,250.001,037
12 Jul 20226,175.006,175.006,175.006,175.006,175.00-
11 Jul 20226,100.006,298.006,100.006,225.006,225.0060
08 Jul 20226,175.006,175.006,175.006,175.006,175.00-
07 Jul 20226,300.006,300.006,300.006,150.006,150.00300
07 Jul 2022102 Dividend
06 Jul 20226,300.006,300.006,290.006,200.006,098.0066
05 Jul 20226,250.006,250.006,097.136,200.006,098.00301
04 Jul 20226,100.006,203.846,007.506,200.006,098.00450
01 Jul 20226,050.006,100.006,000.006,050.005,950.47385
30 Jun 20226,050.006,250.005,939.006,150.006,048.821,134
29 Jun 20226,450.006,450.006,288.676,325.006,220.94383
28 Jun 20226,265.756,389.006,265.756,350.006,245.53120
27 Jun 20226,400.006,400.006,300.006,325.006,220.94160
24 Jun 20226,450.006,450.006,450.006,450.006,343.89-
23 Jun 20226,600.006,600.006,400.006,450.006,343.89295
22 Jun 20226,500.006,660.006,300.006,600.006,491.421,099
21 Jun 20226,400.006,590.006,400.006,475.006,368.48100
20 Jun 20226,450.006,583.506,300.006,325.006,220.94330
17 Jun 20226,500.006,678.006,500.006,525.006,417.6569
16 Jun 20226,500.006,500.006,410.506,600.006,491.42966
15 Jun 20226,505.006,505.006,505.006,550.006,442.247
14 Jun 202266.5067.9065.5065.7564.67920
13 Jun 20226,700.006,700.006,600.006,650.006,540.60671
10 Jun 20226,450.006,960.006,450.006,675.006,565.192,063
09 Jun 20226,400.006,575.006,320.006,500.006,393.062,948
08 Jun 20226,250.006,250.006,250.006,250.006,147.1893
07 Jun 20226,200.006,400.006,200.006,325.006,220.94363
06 Jun 20226,100.006,300.006,100.006,225.006,122.59702
01 Jun 20226,250.006,781.106,000.006,000.005,901.293,345
31 May 20226,000.006,044.505,900.006,025.005,925.883,845
30 May 20226,000.006,000.005,994.005,950.005,852.11733
27 May 20225,989.005,994.005,989.005,950.005,852.119
26 May 20225,950.005,950.005,950.005,950.005,852.11-
25 May 20226,000.006,050.005,800.005,925.005,827.521,312
24 May 20226,094.006,100.006,050.006,050.005,950.47542
23 May 20226,050.006,083.506,047.006,025.005,925.88371
20 May 20226,100.006,100.006,000.006,025.005,925.8894
19 May 20226,010.506,010.506,010.506,050.005,950.4744
18 May 20226,000.006,141.006,000.006,050.005,950.47276
17 May 20226,100.006,199.066,000.006,100.005,999.651,104
16 May 20226,100.006,100.005,950.006,000.005,901.29360
13 May 20226,050.006,100.006,050.006,050.005,950.47216
12 May 20226,150.006,150.006,100.006,050.005,950.47372
11 May 20226,100.006,228.636,050.006,125.006,024.23733
10 May 20226,300.006,300.006,050.006,100.005,999.65719
09 May 20226,050.006,350.005,970.006,125.006,024.231,628
06 May 20226,000.006,206.875,968.666,050.005,950.474,683
05 May 20225,950.005,955.505,850.005,900.005,802.94232
04 May 20225,810.006,000.005,810.005,900.005,802.942,302
03 May 20226,050.006,050.005,800.005,850.005,753.761,057
29 Apr 20225,900.006,000.005,900.006,025.005,925.881,416
28 Apr 20226,050.006,050.006,000.005,975.005,876.70427
27 Apr 20225,850.006,050.005,850.005,975.005,876.70185
26 Apr 20225,850.006,040.005,850.005,950.005,852.11250
25 Apr 20226,000.006,005.005,950.005,950.005,852.11608
22 Apr 20226,100.006,100.006,090.006,050.005,950.473,020
21 Apr 20226,100.006,150.006,005.006,050.005,950.47615
20 Apr 20226,090.006,090.006,005.006,050.005,950.47383
19 Apr 20226,100.006,200.006,090.006,050.005,950.47241
14 Apr 20226,050.006,100.005,950.006,025.005,925.886,180
13 Apr 20226,000.006,050.005,900.006,000.005,901.29840
12 Apr 20225,950.005,950.005,943.065,975.005,876.70648
11 Apr 20226,000.006,050.005,950.005,975.005,876.703,762
08 Apr 20226,000.006,050.006,000.006,000.005,901.293,235
07 Apr 20226,027.506,027.505,955.006,000.005,901.29124
06 Apr 20226,050.006,050.005,951.006,000.005,901.292,158
05 Apr 20226,100.006,100.005,990.006,000.005,901.292,112
04 Apr 20225,950.006,077.505,900.006,000.005,901.29765
01 Apr 20226,025.006,025.005,957.506,025.005,925.88998
31 Mar 20226,000.006,001.005,927.976,025.005,925.88501
30 Mar 20226,100.006,100.006,000.006,050.005,950.47335
29 Mar 20226,050.006,085.006,050.006,150.006,048.821,050
28 Mar 20225,950.006,082.005,950.006,050.005,950.47208
25 Mar 20226,025.006,025.006,025.006,025.005,925.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...