Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Zambeef Products (ZAM) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 21/11/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 31352 |
| 20/11/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 6072 |
| 19/11/2024 | 4.25p | 4.30p | 4.25p | 4.25p | 15909 |
| 18/11/2024 | 4.25p | 4.50p | 4.00p | 4.00p | 118304 |
| 15/11/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 14/11/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 30000 |
| 13/11/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 12/11/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 11/11/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 08/11/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 78458 |
| 07/11/2024 | 4.25p | 4.50p | 4.00p | 4.02p | 32329 |
| 06/11/2024 | 4.25p | 4.29p | 4.00p | 4.00p | 28036 |
| 05/11/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 1594 |
| 04/11/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 10000 |
| 01/11/2024 | 4.25p | 4.45p | 4.01p | 4.25p | 2062 |
| 31/10/2024 | 4.25p | 4.25p | 4.20p | 4.25p | 0 |
| 30/10/2024 | 4.25p | 4.45p | 4.25p | 4.25p | 11830 |
| 29/10/2024 | 4.25p | 4.25p | 4.05p | 4.25p | 46505 |
| 28/10/2024 | 4.25p | 4.25p | 4.20p | 4.25p | 0 |
| 25/10/2024 | 4.25p | 4.29p | 4.25p | 4.25p | 38000 |
| 24/10/2024 | 4.25p | 4.29p | 4.05p | 4.25p | 22330 |
| 23/10/2024 | 4.25p | 4.50p | 4.05p | 4.50p | 7930 |
| 22/10/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 5730 |
| 21/10/2024 | 4.25p | 4.25p | 4.20p | 4.25p | 0 |
| 18/10/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 100000 |
| 17/10/2024 | 4.25p | 4.50p | 4.10p | 4.25p | 16667 |
| 16/10/2024 | 4.30p | 4.30p | 4.00p | 4.25p | 475677 |
| 15/10/2024 | 4.70p | 4.70p | 4.10p | 4.30p | 234018 |
| 14/10/2024 | 4.75p | 5.00p | 4.52p | 4.60p | 147765 |
| 11/10/2024 | 4.75p | 4.75p | 4.60p | 4.75p | 18000 |
| 10/10/2024 | 4.80p | 4.80p | 4.60p | 4.80p | 60000 |
| 09/10/2024 | 4.80p | 4.80p | 4.80p | 4.80p | 6000 |
| 08/10/2024 | 4.80p | 5.00p | 4.66p | 4.80p | 19362 |
| 07/10/2024 | 4.80p | 4.99p | 4.66p | 4.80p | 54433 |
| 04/10/2024 | 5.05p | 5.25p | 4.66p | 4.80p | 13374 |
| 03/10/2024 | 5.25p | 5.25p | 5.00p | 5.05p | 31000 |
| 02/10/2024 | 5.25p | 5.50p | 5.25p | 5.25p | 4033 |
| 01/10/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 4035 |
| 30/09/2024 | 5.25p | 5.40p | 5.00p | 5.25p | 800054 |
| 27/09/2024 | 5.25p | 5.50p | 4.80p | 5.25p | 27085260 |
| 26/09/2024 | 5.38p | 5.50p | 5.25p | 5.25p | 176 |
| 25/09/2024 | 5.38p | 5.40p | 5.38p | 5.38p | 184259 |
| 24/09/2024 | 5.38p | 5.40p | 5.38p | 5.38p | 15000 |
| 23/09/2024 | 5.38p | 5.38p | 5.19p | 5.38p | 0 |
| 20/09/2024 | 5.38p | 5.38p | 5.19p | 5.38p | 0 |
| 19/09/2024 | 5.38p | 5.49p | 5.00p | 5.38p | 62970 |
| 18/09/2024 | 5.38p | 5.38p | 5.00p | 5.38p | 93 |
| 17/09/2024 | 5.38p | 5.38p | 5.19p | 5.38p | 0 |
| 16/09/2024 | 5.38p | 5.38p | 5.38p | 5.38p | 5000 |
| 13/09/2024 | 5.50p | 5.50p | 5.25p | 5.38p | 126000 |
| 12/09/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/09/2024 | 5.50p | 5.75p | 5.50p | 5.50p | 93 |
| 10/09/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 1084 |
| 09/09/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/09/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 13327 |
| 05/09/2024 | 5.50p | 5.50p | 5.30p | 5.50p | 284919 |
| 04/09/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 90000 |
| 03/09/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 12883 |
| 02/09/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/08/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 90000 |
| 29/08/2024 | 5.50p | 5.50p | 5.25p | 5.50p | 5000 |
| 28/08/2024 | 5.50p | 5.75p | 5.50p | 5.50p | 18 |
| 27/08/2024 | 5.50p | 5.70p | 5.50p | 5.50p | 53084 |
| 23/08/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/08/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 20000 |
| 21/08/2024 | 5.50p | 5.50p | 5.15p | 5.50p | 0 |
| 20/08/2024 | 5.50p | 5.52p | 5.15p | 5.15p | 26567 |
| 19/08/2024 | 5.63p | 5.63p | 5.25p | 5.50p | 51198 |
| 16/08/2024 | 5.38p | 5.63p | 5.25p | 5.63p | 70394 |
| 15/08/2024 | 5.38p | 5.50p | 5.25p | 5.38p | 41 |
| 14/08/2024 | 5.38p | 5.42p | 5.38p | 5.38p | 0 |
| 13/08/2024 | 5.38p | 5.42p | 5.38p | 5.38p | 0 |
| 12/08/2024 | 5.38p | 5.38p | 5.25p | 5.38p | 68203 |
| 09/08/2024 | 5.38p | 5.42p | 5.38p | 5.38p | 0 |
| 08/08/2024 | 5.38p | 5.42p | 5.38p | 5.38p | 0 |
| 07/08/2024 | 5.38p | 5.38p | 5.38p | 5.38p | 1067 |
| 06/08/2024 | 5.38p | 5.42p | 5.38p | 5.38p | 0 |
| 05/08/2024 | 5.38p | 5.38p | 5.25p | 5.38p | 20000 |
| 02/08/2024 | 5.38p | 5.38p | 5.30p | 5.38p | 1100 |
| 01/08/2024 | 5.38p | 5.50p | 5.38p | 5.38p | 361 |
| 31/07/2024 | 5.38p | 5.38p | 5.25p | 5.38p | 17000 |
| 30/07/2024 | 5.38p | 5.50p | 5.25p | 5.38p | 38988 |
| 29/07/2024 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 26/07/2024 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 25/07/2024 | 5.38p | 5.50p | 5.25p | 5.38p | 14768 |
| 24/07/2024 | 5.38p | 5.38p | 5.26p | 5.38p | 1000 |
| 23/07/2024 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 22/07/2024 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 19/07/2024 | 5.38p | 5.50p | 5.25p | 5.38p | 2453 |
| 18/07/2024 | 5.38p | 5.50p | 5.25p | 5.38p | 22 |
| 17/07/2024 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 16/07/2024 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 15/07/2024 | 5.38p | 5.38p | 5.38p | 5.38p | 3000 |
| 12/07/2024 | 5.38p | 5.38p | 5.26p | 5.38p | 1199 |
| 11/07/2024 | 5.38p | 5.50p | 5.25p | 5.38p | 201001 |
| 10/07/2024 | 5.38p | 5.38p | 5.26p | 5.38p | 10397 |
| 09/07/2024 | 5.63p | 5.63p | 5.25p | 5.38p | 165585 |
| 08/07/2024 | 5.75p | 5.75p | 5.70p | 5.70p | 125950 |
| 05/07/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 12778 |
| 04/07/2024 | 5.75p | 5.75p | 5.70p | 5.75p | 1200 |
| 03/07/2024 | 5.75p | 5.75p | 5.70p | 5.75p | 10494 |
| 02/07/2024 | 5.75p | 5.88p | 5.75p | 5.75p | 0 |
| 01/07/2024 | 5.75p | 5.88p | 5.75p | 5.75p | 0 |
| 28/06/2024 | 5.75p | 6.00p | 5.75p | 5.75p | 23 |
| 27/06/2024 | 5.75p | 5.88p | 5.75p | 5.75p | 0 |
| 26/06/2024 | 5.75p | 5.75p | 5.60p | 5.75p | 1301 |
| 25/06/2024 | 5.75p | 5.88p | 5.75p | 5.75p | 0 |
| 24/06/2024 | 5.75p | 6.00p | 5.75p | 5.75p | 1001 |
| 21/06/2024 | 5.88p | 5.94p | 5.75p | 5.75p | 0 |
| 20/06/2024 | 5.88p | 5.88p | 5.75p | 5.88p | 80000 |
| 19/06/2024 | 5.75p | 6.00p | 5.75p | 5.75p | 581785 |
| 18/06/2024 | 5.63p | 5.90p | 5.63p | 5.63p | 5322 |
| 17/06/2024 | 5.63p | 5.63p | 5.35p | 5.63p | 203121 |
| 14/06/2024 | 5.63p | 5.70p | 5.63p | 5.63p | 0 |
| 13/06/2024 | 5.63p | 5.63p | 5.25p | 5.63p | 347 |
| 12/06/2024 | 5.63p | 5.70p | 5.55p | 5.63p | 718761 |
| 11/06/2024 | 5.63p | 5.70p | 5.63p | 5.63p | 0 |
| 10/06/2024 | 5.63p | 5.95p | 5.25p | 5.63p | 14621 |
| 07/06/2024 | 5.63p | 5.63p | 5.33p | 5.63p | 2036 |
| 06/06/2024 | 5.63p | 5.99p | 5.63p | 5.63p | 1035 |
| 05/06/2024 | 5.63p | 5.70p | 5.63p | 5.63p | 0 |
| 04/06/2024 | 5.63p | 6.00p | 5.63p | 5.63p | 19 |
| 03/06/2024 | 5.63p | 5.70p | 5.63p | 5.63p | 0 |
| 31/05/2024 | 5.75p | 6.00p | 5.25p | 5.63p | 1425 |
| 30/05/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 1000 |
| 29/05/2024 | 5.75p | 6.00p | 5.75p | 5.75p | 1092 |
| 28/05/2024 | 5.75p | 6.00p | 5.75p | 5.75p | 208 |
| 24/05/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 15555 |
| 23/05/2024 | 5.75p | 5.88p | 5.75p | 5.75p | 0 |
| 22/05/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 30888 |
| 21/05/2024 | 5.75p | 5.88p | 5.75p | 5.75p | 0 |
| 20/05/2024 | 5.75p | 5.75p | 5.69p | 5.75p | 112458 |
| 17/05/2024 | 5.75p | 5.95p | 5.75p | 5.75p | 97814 |
| 16/05/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 50000 |
| 15/05/2024 | 5.75p | 5.88p | 5.75p | 5.75p | 0 |
| 14/05/2024 | 5.75p | 5.88p | 5.75p | 5.75p | 0 |
| 13/05/2024 | 5.75p | 5.76p | 5.75p | 5.75p | 8559 |
| 10/05/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 80000 |
| 09/05/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 190900 |
| 08/05/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 17000 |
| 07/05/2024 | 5.75p | 5.75p | 5.68p | 5.75p | 5200 |
| 03/05/2024 | 5.75p | 5.88p | 5.75p | 5.75p | 0 |
| 02/05/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 862 |
| 01/05/2024 | 5.75p | 5.95p | 5.50p | 5.75p | 3965 |
| 30/04/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 954 |
| 29/04/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 10496 |
| 26/04/2024 | 5.75p | 5.75p | 5.55p | 5.75p | 54099 |
| 25/04/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 137000 |
| 24/04/2024 | 5.63p | 5.95p | 5.63p | 5.75p | 116084 |
| 23/04/2024 | 5.75p | 6.00p | 5.47p | 6.00p | 424785 |
| 22/04/2024 | 5.75p | 6.00p | 5.75p | 6.00p | 30000 |
| 19/04/2024 | 5.75p | 5.80p | 5.70p | 5.75p | 0 |
| 18/04/2024 | 5.75p | 5.80p | 5.50p | 5.75p | 83501 |
| 17/04/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 556 |
| 16/04/2024 | 5.75p | 5.98p | 5.75p | 5.75p | 83482 |
| 15/04/2024 | 5.75p | 5.80p | 5.75p | 5.75p | 8132 |
| 12/04/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 83 |
| 11/04/2024 | 5.75p | 6.00p | 5.45p | 5.75p | 23 |
| 10/04/2024 | 5.75p | 5.75p | 5.70p | 5.75p | 0 |
| 09/04/2024 | 5.75p | 5.75p | 5.70p | 5.75p | 0 |
| 08/04/2024 | 5.75p | 5.75p | 5.63p | 5.75p | 0 |
| 05/04/2024 | 5.75p | 6.00p | 5.75p | 5.75p | 16 |
| 04/04/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 100 |
| 03/04/2024 | 5.75p | 5.75p | 5.70p | 5.75p | 0 |
| 02/04/2024 | 5.75p | 5.93p | 5.75p | 5.75p | 16862 |
| 28/03/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 9902 |
| 27/03/2024 | 5.75p | 5.80p | 5.75p | 5.75p | 20000 |
| 26/03/2024 | 5.75p | 5.93p | 5.75p | 5.75p | 417248 |
| 25/03/2024 | 5.75p | 5.93p | 5.75p | 5.75p | 892 |
| 22/03/2024 | 5.75p | 5.93p | 5.75p | 5.75p | 20016 |
| 21/03/2024 | 5.75p | 5.93p | 5.50p | 5.75p | 753119 |
| 20/03/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 66570 |
| 19/03/2024 | 5.75p | 5.93p | 5.75p | 5.75p | 25466 |
| 18/03/2024 | 5.75p | 5.75p | 5.70p | 5.75p | 0 |
| 15/03/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 148 |
| 14/03/2024 | 5.75p | 5.93p | 5.50p | 5.75p | 84987 |
| 13/03/2024 | 5.75p | 6.00p | 5.75p | 5.75p | 19088 |
| 12/03/2024 | 5.75p | 6.00p | 5.75p | 5.75p | 557 |
| 11/03/2024 | 5.75p | 5.75p | 5.70p | 5.75p | 0 |
| 08/03/2024 | 5.75p | 5.75p | 5.70p | 5.75p | 0 |
| 07/03/2024 | 5.88p | 6.00p | 5.50p | 5.75p | 59 |
| 06/03/2024 | 5.88p | 6.00p | 5.75p | 5.88p | 728469 |
| 05/03/2024 | 5.88p | 5.93p | 5.75p | 5.88p | 336 |
| 04/03/2024 | 5.88p | 5.93p | 5.75p | 5.88p | 25045 |
| 01/03/2024 | 5.88p | 5.92p | 5.88p | 5.88p | 0 |
| 29/02/2024 | 5.88p | 5.98p | 5.76p | 5.88p | 3553 |
| 28/02/2024 | 5.88p | 5.98p | 5.76p | 5.88p | 3597 |
| 27/02/2024 | 5.83p | 6.00p | 5.66p | 5.88p | 23184 |
| 26/02/2024 | 5.83p | 5.97p | 5.55p | 5.83p | 1150037 |
| 23/02/2024 | 5.83p | 6.25p | 5.66p | 5.70p | 139008 |
| 22/02/2024 | 5.83p | 5.97p | 5.65p | 5.83p | 33749 |
| 21/02/2024 | 5.83p | 6.00p | 5.65p | 5.83p | 9774 |
| 20/02/2024 | 5.83p | 6.00p | 5.65p | 5.83p | 15094 |
| 19/02/2024 | 5.83p | 6.00p | 5.65p | 5.83p | 34589 |
| 16/02/2024 | 5.83p | 6.00p | 5.65p | 5.83p | 509 |
| 15/02/2024 | 5.83p | 5.95p | 5.83p | 5.83p | 28 |
| 14/02/2024 | 5.83p | 5.88p | 5.83p | 5.83p | 0 |
| 13/02/2024 | 5.83p | 6.00p | 5.83p | 5.83p | 83 |
| 12/02/2024 | 5.83p | 6.00p | 5.83p | 5.83p | 5023 |
*Close Price adjusted for both dividends and splits