Zambeef Products (ZAM) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zambeef Products

Date Open High Low Close* Volume
05/12/2017 13.38p 13.50p 13.00p 13.00p 83141
04/12/2017 13.38p 13.50p 13.00p 13.38p 12911
01/12/2017 13.38p 13.38p 13.04p 13.38p 53602
30/11/2017 13.38p 13.38p 13.04p 13.38p 48769
29/11/2017 13.38p 13.50p 13.04p 13.38p 3784
28/11/2017 13.63p 13.63p 13.38p 13.38p 7308
27/11/2017 13.38p 13.75p 13.38p 13.63p 138713
24/11/2017 12.63p 14.00p 12.63p 13.38p 463988
23/11/2017 12.63p 12.63p 12.35p 12.63p 81545
22/11/2017 12.63p 12.63p 12.63p 12.63p 0
21/11/2017 12.63p 12.63p 12.50p 12.63p 105000
20/11/2017 12.25p 12.63p 12.25p 12.63p 26047
17/11/2017 11.88p 12.25p 11.88p 12.25p 45541
16/11/2017 11.88p 12.10p 11.88p 11.88p 75000
15/11/2017 11.63p 11.99p 11.63p 11.88p 15000
14/11/2017 12.25p 12.38p 12.01p 12.38p 8360
13/11/2017 12.38p 12.38p 12.00p 12.25p 56000
10/11/2017 12.13p 12.25p 11.75p 12.25p 4990
09/11/2017 11.25p 12.35p 11.25p 12.13p 263000
08/11/2017 11.25p 11.45p 11.25p 11.25p 65237
07/11/2017 11.25p 11.49p 11.25p 11.25p 1000
06/11/2017 11.25p 11.25p 11.25p 11.25p 0
03/11/2017 11.25p 11.25p 11.25p 11.25p 0
02/11/2017 11.25p 11.38p 11.10p 11.25p 33716
01/11/2017 11.63p 11.70p 11.00p 11.25p 441300
31/10/2017 11.63p 11.75p 11.55p 11.75p 2000
30/10/2017 11.63p 11.74p 11.63p 11.63p 41576
27/10/2017 11.63p 11.63p 11.50p 11.63p 1000
26/10/2017 11.63p 11.65p 11.63p 11.63p 9800
25/10/2017 11.63p 11.63p 11.50p 11.63p 40239
24/10/2017 11.63p 11.75p 11.52p 11.63p 223716
23/10/2017 11.63p 11.74p 11.63p 11.63p 25017
20/10/2017 11.63p 11.72p 11.63p 11.63p 102259
19/10/2017 11.63p 11.63p 11.50p 11.63p 91136
18/10/2017 11.63p 11.65p 11.50p 11.63p 51606
17/10/2017 11.63p 11.63p 11.50p 11.63p 1277
16/10/2017 11.63p 11.63p 11.55p 11.63p 5000
13/10/2017 11.63p 11.63p 11.63p 11.63p 10000
12/10/2017 11.63p 11.63p 11.63p 11.63p 4601
11/10/2017 11.63p 11.63p 11.63p 11.63p 15895
10/10/2017 11.63p 11.63p 11.63p 11.63p 48022
09/10/2017 11.63p 11.63p 11.63p 11.63p 0
06/10/2017 11.63p 11.63p 11.63p 11.63p 0
05/10/2017 11.63p 11.63p 11.63p 11.63p 160000
04/10/2017 11.63p 11.63p 11.63p 11.63p 585000
03/10/2017 11.63p 11.63p 11.63p 11.63p 1317553
02/10/2017 11.63p 11.63p 11.63p 11.63p 920689
29/09/2017 11.63p 11.63p 11.63p 11.63p 30807
28/09/2017 11.75p 11.75p 11.63p 11.63p 1731581
27/09/2017 11.13p 11.63p 11.13p 11.63p 52540
26/09/2017 11.13p 11.13p 11.13p 11.13p 21656
25/09/2017 11.25p 11.25p 11.13p 11.13p 855708
22/09/2017 11.25p 11.25p 11.25p 11.25p 40280
21/09/2017 11.25p 11.25p 11.25p 11.25p 13907
20/09/2017 11.25p 11.25p 11.13p 11.25p 266657
19/09/2017 10.75p 11.25p 10.75p 11.25p 80000
18/09/2017 10.38p 10.75p 10.38p 10.75p 157173
15/09/2017 10.38p 10.38p 10.38p 10.38p 61000
14/09/2017 10.38p 10.38p 10.38p 10.38p 0
13/09/2017 10.38p 10.38p 10.38p 10.38p 146336
12/09/2017 10.75p 10.75p 10.38p 10.38p 201489
11/09/2017 10.75p 10.75p 10.75p 10.75p 137487
08/09/2017 10.63p 10.75p 10.63p 10.75p 441185
07/09/2017 10.63p 10.63p 10.63p 10.63p 13000
06/09/2017 11.63p 11.63p 9.88p 10.63p 1343279
05/09/2017 11.63p 11.63p 11.63p 11.63p 181882
04/09/2017 11.63p 11.63p 11.63p 11.63p 348229
01/09/2017 11.88p 11.88p 11.63p 11.63p 451028
31/08/2017 11.88p 11.88p 11.88p 11.88p 0
30/08/2017 11.88p 11.88p 11.88p 11.88p 413
29/08/2017 12.00p 12.00p 11.75p 11.88p 30000
25/08/2017 12.13p 12.13p 11.63p 12.00p 557290
24/08/2017 12.25p 12.25p 12.13p 12.13p 54415
23/08/2017 12.25p 12.25p 12.25p 12.25p 0
22/08/2017 12.25p 12.25p 12.25p 12.25p 8527
21/08/2017 12.38p 12.38p 12.00p 12.25p 5000
18/08/2017 12.50p 12.50p 12.38p 12.38p 314009
17/08/2017 12.50p 12.50p 12.50p 12.50p 0
16/08/2017 12.50p 12.50p 12.25p 12.50p 166288
15/08/2017 12.25p 12.25p 12.25p 12.25p 86000
14/08/2017 12.25p 12.25p 12.25p 12.25p 5000
11/08/2017 12.25p 12.25p 12.25p 12.25p 0
10/08/2017 12.25p 12.25p 12.25p 12.25p 50000
09/08/2017 12.50p 12.50p 12.25p 12.25p 76002
08/08/2017 12.75p 12.75p 12.50p 12.50p 48421
07/08/2017 13.50p 13.50p 12.75p 12.75p 49999
04/08/2017 13.75p 13.75p 12.75p 13.50p 149100
03/08/2017 13.75p 13.75p 13.75p 13.75p 0
02/08/2017 13.75p 13.75p 13.75p 13.75p 13007
01/08/2017 13.75p 13.75p 13.75p 13.75p 0
31/07/2017 13.75p 13.75p 13.75p 13.75p 9000
28/07/2017 13.75p 13.75p 13.75p 13.75p 25060
27/07/2017 13.75p 13.75p 13.75p 13.75p 10825
26/07/2017 13.75p 13.75p 13.63p 13.75p 10017
25/07/2017 13.38p 13.63p 12.75p 13.63p 141568
24/07/2017 13.38p 13.38p 12.75p 12.75p 249999
21/07/2017 13.25p 13.50p 13.25p 13.50p 100
20/07/2017 13.25p 13.25p 13.25p 13.25p 125101
19/07/2017 13.25p 13.50p 13.25p 13.25p 900
18/07/2017 13.25p 13.50p 13.25p 13.25p 8695
17/07/2017 13.63p 13.63p 13.50p 13.50p 9000
14/07/2017 13.88p 13.88p 12.75p 12.75p 374000
13/07/2017 14.00p 13.88p 13.88p 13.88p 11678
12/07/2017 13.88p 13.88p 13.88p 13.88p 53000
11/07/2017 13.88p 13.88p 13.88p 13.88p 1732
10/07/2017 14.00p 13.88p 13.88p 13.88p 11460
07/07/2017 14.00p 13.88p 13.88p 13.88p 1351
06/07/2017 13.88p 13.88p 13.75p 13.88p 50000
05/07/2017 13.88p 13.88p 13.75p 13.88p 119104
04/07/2017 13.75p 13.75p 13.63p 13.75p 52575
03/07/2017 13.50p 13.63p 13.50p 13.63p 0
30/06/2017 13.38p 13.50p 13.25p 13.50p 0
29/06/2017 13.38p 13.38p 13.25p 13.25p 97566
28/06/2017 13.38p 13.38p 13.38p 13.38p 2453
27/06/2017 13.38p 13.38p 13.38p 13.38p 178440
26/06/2017 13.38p 13.38p 13.38p 13.38p 30000
23/06/2017 13.38p 13.38p 13.38p 13.38p 415754
22/06/2017 13.38p 13.38p 13.38p 13.38p 0
21/06/2017 13.38p 13.38p 13.38p 13.38p 0
20/06/2017 13.88p 13.88p 13.38p 13.38p 70000
19/06/2017 13.88p 13.88p 13.50p 13.50p 128981
16/06/2017 13.88p 13.88p 13.63p 13.88p 18459
15/06/2017 14.00p 14.00p 13.55p 13.88p 174000
14/06/2017 14.00p 14.50p 13.88p 13.88p 407530
13/06/2017 14.00p 14.00p 13.65p 13.75p 337341
12/06/2017 14.25p 14.30p 14.00p 14.00p 6004000
09/06/2017 14.50p 14.50p 14.00p 14.25p 27922
08/06/2017 14.25p 14.50p 14.00p 14.50p 187623
07/06/2017 14.88p 15.40p 13.23p 14.00p 2161371
06/06/2017 18.50p 18.50p 18.35p 18.50p 26000
05/06/2017 18.50p 18.70p 18.25p 18.50p 73780
02/06/2017 18.50p 18.70p 18.41p 18.50p 225126
01/06/2017 18.50p 18.70p 18.39p 18.50p 216142
31/05/2017 18.50p 18.70p 18.38p 18.50p 260293
30/05/2017 18.50p 18.57p 18.36p 18.50p 136303
26/05/2017 18.50p 18.57p 18.50p 18.50p 55383
25/05/2017 18.63p 18.75p 18.25p 18.50p 121889
24/05/2017 18.13p 18.74p 18.13p 18.63p 118043
23/05/2017 18.13p 18.25p 18.13p 18.13p 180232
22/05/2017 18.13p 18.25p 18.13p 18.13p 29632
19/05/2017 18.13p 18.25p 18.13p 18.13p 13150
18/05/2017 18.13p 18.25p 18.13p 18.13p 47707
17/05/2017 18.13p 18.13p 18.13p 18.13p 0
16/05/2017 18.13p 18.13p 18.13p 18.13p 23932
15/05/2017 18.25p 18.25p 18.02p 18.13p 554265
12/05/2017 18.25p 18.25p 18.16p 18.25p 135000
11/05/2017 18.25p 18.25p 18.15p 18.25p 36040
10/05/2017 18.25p 18.40p 18.06p 18.25p 336686
09/05/2017 18.13p 18.75p 18.13p 18.25p 163040
08/05/2017 18.13p 18.13p 18.00p 18.13p 200000
05/05/2017 18.13p 18.25p 18.13p 18.13p 65421
04/05/2017 18.25p 18.25p 18.13p 18.13p 0
03/05/2017 18.25p 18.25p 18.16p 18.25p 118730
02/05/2017 18.38p 18.50p 18.03p 18.25p 178907
28/04/2017 18.38p 18.40p 18.00p 18.38p 142800
27/04/2017 18.25p 18.33p 18.25p 18.25p 44213
26/04/2017 18.38p 18.58p 18.25p 18.38p 61759
25/04/2017 18.50p 18.64p 18.50p 18.50p 10000
24/04/2017 18.50p 18.50p 18.28p 18.50p 12325
21/04/2017 18.63p 18.78p 18.33p 18.50p 66096
20/04/2017 18.75p 18.75p 18.33p 18.63p 79264
19/04/2017 18.88p 18.88p 18.60p 18.75p 659453
18/04/2017 18.88p 19.15p 18.88p 18.88p 20000
13/04/2017 19.13p 19.13p 18.57p 18.88p 91706
12/04/2017 19.13p 19.13p 18.69p 19.13p 252660
11/04/2017 19.13p 19.20p 18.75p 19.13p 69850
10/04/2017 19.13p 19.20p 18.75p 18.75p 387556
07/04/2017 19.00p 19.13p 18.75p 19.13p 190839
06/04/2017 19.00p 19.10p 18.50p 19.00p 519869
05/04/2017 18.75p 19.23p 18.57p 19.00p 256790
04/04/2017 18.50p 18.75p 18.50p 18.75p 255496
03/04/2017 18.50p 18.50p 18.50p 18.50p 0
31/03/2017 18.88p 18.88p 18.35p 18.50p 169149
30/03/2017 18.75p 19.10p 18.75p 18.88p 365255
29/03/2017 18.38p 18.75p 18.30p 18.75p 243684
28/03/2017 18.25p 18.50p 18.22p 18.38p 139446
27/03/2017 18.25p 18.50p 18.25p 18.25p 162147
24/03/2017 18.25p 18.25p 18.20p 18.25p 35564
23/03/2017 18.25p 18.25p 18.00p 18.25p 5620000
22/03/2017 18.25p 18.33p 18.13p 18.25p 96472
21/03/2017 18.38p 18.38p 18.11p 18.25p 60000
20/03/2017 18.38p 18.38p 18.38p 18.38p 0
17/03/2017 18.38p 18.40p 18.36p 18.38p 157000
16/03/2017 18.38p 18.48p 18.30p 18.38p 15402
15/03/2017 18.38p 18.40p 18.30p 18.38p 310000
14/03/2017 18.25p 18.50p 18.25p 18.38p 250545
13/03/2017 18.25p 18.50p 18.03p 18.25p 357500
10/03/2017 18.25p 18.50p 18.00p 18.25p 147071
09/03/2017 18.50p 18.50p 18.25p 18.25p 316927
08/03/2017 18.50p 18.50p 18.40p 18.50p 72436
07/03/2017 18.50p 18.50p 18.40p 18.50p 61310
06/03/2017 18.38p 18.75p 18.38p 18.50p 206400
03/03/2017 18.50p 18.50p 18.50p 18.50p 0
02/03/2017 18.50p 18.61p 18.50p 18.50p 537
01/03/2017 18.38p 18.61p 18.38p 18.50p 55269
28/02/2017 18.25p 18.38p 18.25p 18.38p 30333
27/02/2017 18.25p 18.50p 18.25p 18.38p 75000
24/02/2017 18.25p 18.45p 18.08p 18.25p 6677
23/02/2017 18.25p 18.25p 18.03p 18.25p 55920
22/02/2017 18.63p 18.70p 18.25p 18.25p 413487

*Close Price adjusted for both dividends and splits