Camellia Plc CAM
LSE · Vereinigtes Königreich · Prozessindustrie
GBp 5.700,00-25,00 (-0,44 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 5.800,00 | +1,31 % | GBp 5.800,00 | GBp 5.800,00 | GBp 5.800,00 | 30 |
| 2026-10-01 | GBp 5.725,00 | +0,88 % | GBp 5.750,00 | GBp 5.753,00 | GBp 5.603,00 | 1,62K |
| 2026-09-30 | GBp 5.675,00 | 0,00 % | GBp 5.600,00 | GBp 5.800,00 | GBp 5.600,00 | 708 |
| 2026-09-29 | GBp 5.675,00 | +0,44 % | GBp 5.789,81 | GBp 5.789,81 | GBp 5.600,00 | 206 |
| 2026-09-28 | GBp 5.650,00 | -1,74 % | GBp 5.700,00 | GBp 5.750,00 | GBp 5.600,00 | 956 |
| 2026-09-25 | GBp 5.750,00 | +0,88 % | GBp 5.650,00 | GBp 5.800,00 | GBp 5.600,00 | 775 |
| 2026-09-24 | GBp 5.700,00 | +0,44 % | GBp 5.650,00 | GBp 5.801,69 | GBp 5.600,00 | 232 |
| 2026-09-23 | GBp 5.675,00 | -0,44 % | GBp 5.663,10 | GBp 5.663,10 | GBp 5.663,10 | 4 |
| 2026-09-22 | GBp 5.700,00 | -1,30 % | GBp 5.700,00 | GBp 5.964,21 | GBp 5.600,00 | 511 |
| 2026-09-21 | GBp 5.775,00 | +2,21 % | GBp 5.775,00 | GBp 5.775,00 | GBp 5.775,00 | 0 |
| 2026-09-18 | GBp 5.650,00 | -1,31 % | GBp 5.800,00 | GBp 5.950,00 | GBp 5.650,00 | 1,04K |
| 2026-09-17 | GBp 5.725,00 | -0,43 % | GBp 5.800,00 | GBp 5.800,00 | GBp 5.700,00 | 1,25K |
| 2026-09-16 | GBp 5.750,00 | -0,86 % | GBp 5.900,00 | GBp 5.900,00 | GBp 5.700,00 | 585 |
| 2026-09-15 | GBp 5.800,00 | +1,75 % | GBp 5.650,00 | GBp 5.850,00 | GBp 5.650,00 | 1,11K |
| 2026-09-14 | GBp 5.700,00 | -1,30 % | GBp 5.650,00 | GBp 5.850,00 | GBp 5.600,00 | 450 |
| 2026-09-11 | GBp 5.775,00 | 0,00 % | GBp 5.650,00 | GBp 5.665,00 | GBp 5.650,00 | 132 |
| 2026-09-10 | GBp 5.775,00 | +0,87 % | GBp 5.800,00 | GBp 5.800,00 | GBp 5.800,00 | 129 |
| 2026-09-09 | GBp 5.725,00 | -1,29 % | GBp 5.650,00 | GBp 5.650,00 | GBp 5.612,00 | 590 |
| 2026-09-08 | GBp 5.800,00 | -0,85 % | GBp 5.900,00 | GBp 5.900,00 | GBp 5.702,00 | 206 |
| 2026-09-07 | GBp 5.850,00 | -1,68 % | GBp 5.800,00 | GBp 5.947,50 | GBp 5.680,00 | 194 |
| 2026-09-04 | GBp 5.950,00 | +3,48 % | GBp 5.800,00 | GBp 5.950,00 | GBp 5.600,00 | 1,75K |
| 2026-09-03 | GBp 5.750,00 | -0,86 % | GBp 5.650,00 | GBp 5.800,00 | GBp 5.600,00 | 1,29K |
| 2026-09-02 | GBp 5.800,00 | +0,87 % | GBp 5.800,00 | GBp 5.800,00 | GBp 5.651,50 | 177 |
| 2026-09-01 | GBp 5.750,00 | +1,77 % | GBp 5.700,00 | GBp 5.750,00 | GBp 5.612,00 | 1,14K |
| 2026-08-28 | GBp 5.650,00 | 0,00 % | GBp 5.700,00 | GBp 5.700,00 | GBp 5.600,00 | 327 |
| 2026-08-27 | GBp 5.650,00 | 0,00 % | GBp 5.600,00 | GBp 5.700,00 | GBp 5.600,00 | 131 |
| 2026-08-26 | GBp 5.650,00 | -4,24 % | GBp 5.600,00 | GBp 5.700,00 | GBp 5.555,00 | 2,05K |
| 2026-08-25 | GBp 5.900,00 | +4,42 % | GBp 5.700,00 | GBp 5.900,00 | GBp 5.690,00 | 160 |
| 2026-08-24 | GBp 5.650,00 | -1,74 % | GBp 5.650,00 | GBp 5.900,00 | GBp 5.650,00 | 202 |
| 2026-08-21 | GBp 5.750,00 | 0,00 % | GBp 5.600,00 | GBp 5.850,00 | GBp 5.600,00 | 118 |
| 2026-08-20 | GBp 5.750,00 | +0,44 % | GBp 5.550,00 | GBp 5.850,00 | GBp 5.550,00 | 928 |
| 2026-08-19 | GBp 5.725,00 | -2,14 % | GBp 5.586,00 | GBp 5.586,00 | GBp 5.550,00 | 9 |
| 2026-08-18 | GBp 5.850,00 | +0,86 % | GBp 5.650,00 | GBp 5.900,00 | GBp 5.565,00 | 541 |
| 2026-08-17 | GBp 5.800,00 | +0,43 % | GBp 5.550,00 | GBp 5.900,00 | GBp 5.550,00 | 430 |
| 2026-08-14 | GBp 5.775,00 | +1,32 % | GBp 5.790,00 | GBp 5.790,00 | GBp 5.790,00 | 10 |
| 2026-08-13 | GBp 5.700,00 | 0,00 % | GBp 5.850,00 | GBp 5.850,00 | GBp 5.586,00 | 188 |
| 2026-08-12 | GBp 5.700,00 | -0,87 % | GBp 5.790,00 | GBp 5.850,00 | GBp 5.790,00 | 38 |
| 2026-08-11 | GBp 5.750,00 | -2,54 % | GBp 5.800,00 | GBp 5.897,00 | GBp 5.600,00 | 400 |
| 2026-08-10 | GBp 5.900,00 | +2,61 % | GBp 5.900,00 | GBp 5.900,00 | GBp 5.600,00 | 177 |
| 2026-08-07 | GBp 5.750,00 | +1,77 % | GBp 5.750,00 | GBp 5.751,50 | GBp 5.750,00 | 1,36K |
| 2026-08-06 | GBp 5.650,00 | 0,00 % | GBp 5.600,00 | GBp 5.601,50 | GBp 5.600,00 | 125 |
| 2026-08-05 | GBp 5.650,00 | +1,80 % | GBp 5.700,00 | GBp 5.745,00 | GBp 5.650,00 | 1,81K |
| 2026-08-04 | GBp 5.550,00 | -0,45 % | GBp 5.488,00 | GBp 5.488,00 | GBp 5.488,00 | 171 |
| 2026-08-03 | GBp 5.575,00 | +2,29 % | GBp 5.675,00 | GBp 5.675,00 | GBp 5.465,00 | 284 |
| 2026-07-31 | GBp 5.450,00 | -1,80 % | GBp 5.700,00 | GBp 5.700,00 | GBp 5.450,00 | 260 |
| 2026-07-30 | GBp 5.550,00 | +1,83 % | GBp 5.587,50 | GBp 5.637,50 | GBp 5.587,50 | 119 |
| 2026-07-29 | GBp 5.450,00 | -2,68 % | GBp 5.587,50 | GBp 5.587,50 | GBp 5.585,00 | 17 |
| 2026-07-28 | GBp 5.600,00 | +2,75 % | GBp 5.500,00 | GBp 5.600,00 | GBp 5.250,00 | 219 |
| 2026-07-27 | GBp 5.450,00 | +2,83 % | GBp 5.400,00 | GBp 5.500,00 | GBp 5.399,00 | 368 |
| 2026-07-24 | GBp 5.300,00 | +0,47 % | GBp 5.200,00 | GBp 5.300,00 | GBp 5.170,00 | 886 |
| 2026-07-23 | GBp 5.275,00 | -1,40 % | GBp 5.350,00 | GBp 5.360,00 | GBp 5.200,00 | 286 |
| 2026-07-22 | GBp 5.350,00 | -0,93 % | GBp 5.300,00 | GBp 5.500,00 | GBp 5.300,00 | 954 |
| 2026-07-21 | GBp 5.400,00 | -0,92 % | GBp 5.450,00 | GBp 5.450,00 | GBp 5.350,00 | 596 |
| 2026-07-20 | GBp 5.450,00 | -1,80 % | GBp 5.500,00 | GBp 5.500,00 | GBp 5.300,00 | 26 |
| 2026-07-17 | GBp 5.550,00 | +1,37 % | GBp 5.550,00 | GBp 5.550,00 | GBp 5.550,00 | 3 |
| 2026-07-16 | GBp 5.475,00 | -0,90 % | GBp 5.450,00 | GBp 5.500,00 | GBp 5.400,00 | 2,45K |
| 2026-07-15 | GBp 5.525,00 | -0,45 % | GBp 5.506,00 | GBp 5.506,00 | GBp 5.503,00 | 361 |
| 2026-07-14 | GBp 5.550,00 | +2,78 % | GBp 5.550,00 | GBp 5.550,00 | GBp 5.550,00 | 0 |
| 2026-07-13 | GBp 5.400,00 | -1,82 % | GBp 5.600,00 | GBp 5.600,00 | GBp 5.400,00 | 378 |
| 2026-07-10 | GBp 5.500,00 | +1,38 % | GBp 5.500,00 | GBp 5.500,00 | GBp 5.320,00 | 137 |
| 2026-07-09 | GBp 5.425,00 | +0,93 % | GBp 5.360,00 | GBp 5.500,00 | GBp 5.350,00 | 180 |
| 2026-07-08 | GBp 5.375,00 | -1,38 % | GBp 5.450,00 | GBp 5.500,00 | GBp 5.300,00 | 1,79K |
| 2026-07-07 | GBp 5.450,00 | 0,00 % | GBp 5.438,50 | GBp 5.438,50 | GBp 5.438,50 | 100 |
| 2026-07-06 | GBp 5.450,00 | 0,00 % | GBp 5.402,50 | GBp 5.500,00 | GBp 5.360,00 | 150 |
| 2026-07-03 | GBp 5.450,00 | +0,93 % | GBp 5.300,00 | GBp 5.554,45 | GBp 5.300,00 | 1,65K |
| 2026-07-02 | GBp 5.400,00 | -4,00 % | GBp 5.500,00 | GBp 5.500,00 | GBp 5.250,00 | 2,22K |
| 2026-07-01 | GBp 5.625,00 | -0,44 % | GBp 5.650,00 | GBp 5.700,00 | GBp 5.550,00 | 519 |
| 2026-06-30 | GBp 5.650,00 | 0,00 % | GBp 5.650,00 | GBp 5.650,00 | GBp 5.600,00 | 161 |
| 2026-06-29 | GBp 5.650,00 | +0,89 % | GBp 5.650,00 | GBp 5.700,00 | GBp 5.645,00 | 417 |
| 2026-06-26 | GBp 5.600,00 | -0,88 % | GBp 5.650,00 | GBp 5.650,00 | GBp 5.600,00 | 302 |
| 2026-06-25 | GBp 5.650,00 | +2,26 % | GBp 5.550,00 | GBp 5.655,35 | GBp 5.500,00 | 1,17K |
| 2026-06-24 | GBp 5.525,00 | -0,90 % | GBp 5.650,00 | GBp 5.650,00 | GBp 5.500,00 | 751 |
| 2026-06-23 | GBp 5.575,00 | +1,83 % | GBp 5.550,00 | GBp 5.650,00 | GBp 5.500,00 | 724 |
| 2026-06-22 | GBp 5.475,00 | -0,45 % | GBp 5.550,00 | GBp 5.550,00 | GBp 5.437,50 | 306 |
| 2026-06-19 | GBp 5.500,00 | -0,45 % | GBp 5.550,00 | GBp 5.691,00 | GBp 5.409,00 | 436 |
| 2026-06-18 | GBp 5.525,00 | +0,45 % | GBp 5.500,00 | GBp 5.682,00 | GBp 5.350,00 | 997 |
| 2026-06-17 | GBp 5.500,00 | +0,46 % | GBp 5.350,00 | GBp 5.600,00 | GBp 5.350,00 | 2,23K |
| 2026-06-16 | GBp 5.475,00 | +0,46 % | GBp 5.450,00 | GBp 5.549,00 | GBp 5.400,00 | 882 |
| 2026-06-15 | GBp 5.450,00 | -2,24 % | GBp 5.400,00 | GBp 5.600,00 | GBp 5.300,00 | 419 |
| 2026-06-12 | GBp 5.575,00 | +4,21 % | GBp 5.400,00 | GBp 5.700,00 | GBp 5.394,00 | 5,26K |
| 2026-06-11 | GBp 5.350,00 | 0,00 % | GBp 5.400,00 | GBp 5.400,00 | GBp 5.318,00 | 59 |
| 2026-06-10 | GBp 5.350,00 | -1,83 % | GBp 5.400,00 | GBp 5.490,00 | GBp 5.315,00 | 407 |
| 2026-06-09 | GBp 5.450,00 | -0,91 % | GBp 5.400,00 | GBp 5.494,00 | GBp 5.400,00 | 163 |
| 2026-06-08 | GBp 5.500,00 | 0,00 % | GBp 5.500,00 | GBp 5.600,00 | GBp 5.400,00 | 446 |
| 2026-06-05 | GBp 5.500,00 | +1,38 % | GBp 5.400,00 | GBp 5.600,00 | GBp 5.400,00 | 2,13K |
| 2026-06-04 | GBp 5.425,00 | -0,91 % | GBp 5.450,00 | GBp 5.500,00 | GBp 5.449,75 | 1,01K |
| 2026-06-03 | GBp 5.475,00 | +0,46 % | GBp 5.550,00 | GBp 5.600,00 | GBp 5.450,00 | 789 |
| 2026-06-02 | GBp 5.450,00 | -1,80 % | GBp 5.500,00 | GBp 5.580,00 | GBp 5.494,00 | 2,06K |
| 2026-06-01 | GBp 5.550,00 | 0,00 % | GBp 5.550,00 | GBp 5.600,00 | GBp 5.519,00 | 2,26K |
| 2026-05-29 | GBp 5.550,00 | 0,00 % | GBp 5.580,00 | GBp 5.580,00 | GBp 5.506,00 | 200 |