Zambeef Products (ZAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
24/11/2015 6.50p 6.60p 6.33p 6.50p 373549
23/11/2015 6.50p 6.50p 6.28p 6.50p 492250
20/11/2015 6.50p 6.50p 6.35p 6.50p 30000
19/11/2015 6.25p 6.65p 6.00p 6.00p 354659
18/11/2015 5.75p 6.40p 5.50p 6.25p 649464
17/11/2015 5.88p 6.00p 5.50p 5.75p 147024
16/11/2015 6.13p 6.13p 6.00p 6.13p 15242
13/11/2015 6.25p 6.25p 6.00p 6.13p 81391
12/11/2015 6.25p 6.50p 6.00p 6.25p 34347
11/11/2015 6.38p 6.45p 5.99p 6.25p 158877
10/11/2015 6.50p 6.50p 6.08p 6.38p 520659
09/11/2015 6.25p 6.70p 6.00p 6.63p 291867
06/11/2015 7.00p 7.00p 6.00p 6.25p 598936
05/11/2015 6.63p 7.30p 6.60p 7.00p 1326625
04/11/2015 6.50p 6.70p 5.85p 6.63p 2402040
03/11/2015 6.63p 6.63p 5.80p 5.88p 4648139
02/11/2015 6.75p 6.75p 6.25p 6.50p 957000
30/10/2015 6.63p 6.75p 6.50p 6.60p 233152
29/10/2015 5.88p 6.98p 5.88p 6.63p 3675952
28/10/2015 5.88p 6.49p 5.88p 6.00p 2138859
27/10/2015 7.13p 7.25p 5.83p 5.88p 3666269
26/10/2015 7.63p 7.75p 7.13p 7.13p 226001
23/10/2015 7.75p 8.00p 7.50p 7.63p 1103723
22/10/2015 8.13p 8.25p 8.13p 8.13p 22126
21/10/2015 8.25p 8.45p 8.00p 8.00p 42902
20/10/2015 8.25p 8.50p 8.25p 8.25p 74857
19/10/2015 8.63p 8.72p 8.25p 8.25p 178242
16/10/2015 8.75p 8.87p 8.63p 8.63p 111800
15/10/2015 8.88p 8.95p 8.75p 8.75p 209768
14/10/2015 9.13p 9.20p 8.76p 8.88p 108010
13/10/2015 9.25p 9.38p 9.25p 9.25p 83454
12/10/2015 9.25p 9.40p 9.25p 9.25p 12000
09/10/2015 9.25p 9.50p 9.05p 9.25p 816226
08/10/2015 9.63p 9.63p 9.00p 9.25p 170039
07/10/2015 9.75p 9.85p 9.50p 9.50p 770986
06/10/2015 10.13p 10.15p 10.00p 10.13p 411680
05/10/2015 10.13p 10.25p 10.13p 10.25p 660668
02/10/2015 10.13p 10.75p 10.00p 10.00p 528354
01/10/2015 10.63p 10.85p 10.10p 10.25p 304875
30/09/2015 11.38p 11.38p 10.50p 10.63p 808865
29/09/2015 12.63p 12.63p 11.38p 11.38p 362822
28/09/2015 12.75p 12.75p 12.52p 12.63p 12884
25/09/2015 12.63p 12.75p 12.63p 12.75p 6550
24/09/2015 12.63p 12.63p 12.50p 12.63p 5600
23/09/2015 12.63p 12.68p 12.50p 12.50p 73265
22/09/2015 12.63p 12.63p 12.50p 12.63p 21639
21/09/2015 12.25p 12.72p 12.25p 12.63p 116275
18/09/2015 12.88p 13.00p 12.13p 12.50p 355299
17/09/2015 12.88p 13.00p 12.75p 12.88p 35119
16/09/2015 13.00p 13.10p 12.75p 12.88p 350966
15/09/2015 13.63p 13.63p 13.00p 13.00p 152623
14/09/2015 14.00p 14.39p 13.51p 14.00p 56417
11/09/2015 14.00p 14.00p 14.00p 14.00p 0
10/09/2015 14.00p 14.00p 14.00p 14.00p 26200
09/09/2015 14.00p 14.00p 14.00p 14.00p 0
08/09/2015 14.00p 14.39p 14.00p 14.00p 16339
07/09/2015 14.25p 14.45p 13.80p 14.00p 127639
04/09/2015 14.38p 14.50p 14.00p 14.00p 57590
03/09/2015 14.75p 15.00p 14.38p 14.38p 62652
02/09/2015 14.88p 14.90p 14.50p 14.75p 70166
01/09/2015 15.13p 15.13p 14.88p 14.88p 43452
28/08/2015 15.13p 15.13p 15.13p 15.13p 0
27/08/2015 15.13p 15.20p 15.00p 15.13p 187538
26/08/2015 15.13p 15.13p 15.00p 15.13p 20000
25/08/2015 15.25p 15.25p 15.00p 15.00p 152309
24/08/2015 15.25p 15.25p 15.00p 15.25p 293088
21/08/2015 15.75p 16.00p 15.00p 15.50p 937871
20/08/2015 15.75p 16.30p 15.25p 16.00p 128890
19/08/2015 15.75p 15.75p 15.75p 15.75p 45207
18/08/2015 15.75p 15.98p 15.75p 15.75p 13500
17/08/2015 15.88p 16.00p 15.50p 15.75p 117785
14/08/2015 15.88p 15.88p 15.88p 15.88p 16287
13/08/2015 16.00p 16.00p 15.83p 15.88p 69618
12/08/2015 16.37p 16.37p 16.00p 16.00p 40000
11/08/2015 16.25p 16.45p 16.15p 16.37p 8330
10/08/2015 15.88p 16.50p 15.79p 16.25p 205368
07/08/2015 15.50p 15.97p 15.50p 15.88p 239305
06/08/2015 15.88p 16.00p 15.50p 15.50p 125735
05/08/2015 15.25p 15.88p 15.25p 15.88p 65093
04/08/2015 15.25p 15.50p 15.25p 15.25p 2145
03/08/2015 15.63p 15.71p 15.20p 15.25p 279535
31/07/2015 15.75p 15.95p 15.63p 15.63p 212039
30/07/2015 15.25p 16.00p 15.25p 15.75p 396158
29/07/2015 14.75p 15.43p 14.75p 15.25p 167283
28/07/2015 14.00p 15.00p 14.00p 14.75p 63171
27/07/2015 13.50p 14.80p 13.50p 14.13p 306360
24/07/2015 13.38p 13.75p 13.38p 13.38p 60417
23/07/2015 13.38p 13.65p 13.38p 13.38p 18381
22/07/2015 13.38p 13.50p 13.38p 13.38p 20000
21/07/2015 13.38p 13.38p 13.00p 13.38p 2000
20/07/2015 13.75p 13.75p 13.25p 13.38p 87955
17/07/2015 13.75p 14.00p 13.65p 13.75p 28989
16/07/2015 14.13p 14.24p 13.38p 13.75p 68419
15/07/2015 14.25p 14.25p 13.94p 14.13p 23119
14/07/2015 14.25p 14.25p 14.10p 14.25p 33052
13/07/2015 13.00p 14.50p 13.00p 14.25p 490660
10/07/2015 13.00p 13.25p 13.00p 13.00p 74194
09/07/2015 13.00p 13.25p 13.00p 13.00p 104561
08/07/2015 13.25p 13.25p 12.85p 13.00p 126075
07/07/2015 13.00p 13.25p 13.00p 13.25p 92739
06/07/2015 12.63p 13.02p 12.25p 13.00p 241529
03/07/2015 12.88p 12.88p 12.75p 12.75p 0
02/07/2015 12.75p 12.88p 12.50p 12.88p 154800
01/07/2015 12.13p 12.63p 12.07p 12.63p 47064
30/06/2015 11.88p 12.25p 11.88p 12.25p 426516
29/06/2015 11.88p 12.21p 11.73p 11.88p 6302
26/06/2015 12.25p 12.47p 12.10p 12.25p 23848
25/06/2015 12.13p 12.47p 12.13p 12.25p 2766
24/06/2015 12.25p 12.47p 12.00p 12.13p 180470
23/06/2015 11.88p 12.50p 11.88p 12.50p 110000
22/06/2015 11.38p 11.69p 11.30p 11.38p 5633
19/06/2015 11.38p 11.50p 11.38p 11.50p 430874
18/06/2015 11.38p 11.69p 11.38p 11.38p 1540
17/06/2015 11.38p 11.70p 11.38p 11.38p 5805
16/06/2015 11.38p 11.38p 11.00p 11.38p 26219
15/06/2015 11.38p 11.70p 11.38p 11.38p 16987
12/06/2015 11.63p 11.63p 11.30p 11.38p 82095
11/06/2015 11.75p 11.90p 11.28p 11.63p 104451
10/06/2015 11.38p 12.25p 11.17p 11.75p 291000
09/06/2015 11.38p 11.38p 11.38p 11.38p 0
08/06/2015 11.25p 11.47p 11.20p 11.38p 11223
05/06/2015 11.25p 11.47p 11.00p 11.25p 72696
04/06/2015 11.25p 11.44p 11.25p 11.25p 7253
03/06/2015 11.25p 11.45p 11.00p 11.25p 208184
02/06/2015 11.38p 11.75p 11.25p 11.25p 415000
01/06/2015 11.25p 11.38p 11.20p 11.38p 14445
29/05/2015 11.25p 11.44p 11.21p 11.25p 22360
28/05/2015 11.25p 11.50p 11.00p 11.25p 6228
27/05/2015 11.25p 11.50p 11.05p 11.25p 125737
26/05/2015 11.13p 11.50p 11.13p 11.50p 96625
22/05/2015 11.25p 11.25p 11.13p 11.13p 95327
21/05/2015 11.25p 11.45p 11.25p 11.25p 73007
20/05/2015 11.25p 11.37p 11.15p 11.25p 28393
19/05/2015 11.38p 11.45p 11.25p 11.25p 88904
18/05/2015 11.38p 11.38p 11.28p 11.38p 23612
15/05/2015 11.38p 11.50p 11.28p 11.38p 50890
14/05/2015 11.38p 11.40p 11.25p 11.25p 145730
13/05/2015 11.13p 11.65p 11.12p 11.38p 213678
12/05/2015 11.63p 12.00p 11.10p 11.50p 238243
11/05/2015 11.63p 11.63p 11.25p 11.63p 787970
08/05/2015 11.63p 11.75p 11.38p 11.63p 165000
07/05/2015 11.38p 12.00p 11.38p 11.63p 79510
06/05/2015 11.25p 11.60p 11.20p 11.38p 91405
05/05/2015 11.75p 12.25p 11.20p 11.50p 801752
01/05/2015 12.25p 12.25p 11.50p 11.75p 217319
30/04/2015 12.25p 12.50p 12.06p 12.25p 377024
29/04/2015 12.25p 14.00p 12.00p 12.50p 196496
28/04/2015 12.13p 12.50p 12.13p 12.50p 343437
27/04/2015 12.63p 12.63p 12.10p 12.13p 146752
24/04/2015 12.88p 12.88p 12.25p 12.63p 141274
23/04/2015 12.75p 12.75p 12.13p 12.25p 127204
22/04/2015 12.75p 12.75p 12.65p 12.75p 10000
21/04/2015 12.25p 13.00p 12.15p 12.75p 939957
20/04/2015 12.25p 12.30p 12.25p 12.25p 17500
17/04/2015 12.38p 12.38p 12.25p 12.25p 0
16/04/2015 12.38p 12.75p 12.30p 12.38p 47802
15/04/2015 12.50p 12.50p 12.30p 12.38p 12000
14/04/2015 12.50p 13.00p 12.00p 12.50p 12798
13/04/2015 12.88p 12.88p 12.38p 12.50p 115662
10/04/2015 13.12p 13.15p 12.21p 12.88p 138980
09/04/2015 13.00p 13.25p 13.00p 13.25p 22751
08/04/2015 12.25p 13.25p 12.25p 13.25p 49938
07/04/2015 12.25p 12.50p 12.14p 12.25p 59520
02/04/2015 12.25p 12.50p 12.08p 12.25p 39764
01/04/2015 12.38p 12.38p 12.00p 12.25p 99479
31/03/2015 12.38p 12.45p 12.38p 12.38p 31954
30/03/2015 12.25p 12.50p 12.25p 12.38p 58089
27/03/2015 11.63p 12.45p 11.63p 12.25p 266888
26/03/2015 11.63p 12.00p 11.55p 11.63p 226585
25/03/2015 11.75p 11.75p 11.55p 11.63p 55000
24/03/2015 12.00p 12.00p 11.50p 11.75p 150244
23/03/2015 11.63p 12.15p 11.25p 12.00p 76562
20/03/2015 12.25p 12.25p 11.05p 11.63p 230401
19/03/2015 12.25p 12.25p 12.22p 12.25p 2186
18/03/2015 12.00p 12.40p 12.00p 12.25p 125000
17/03/2015 11.25p 12.30p 11.13p 12.00p 599176
16/03/2015 11.38p 11.60p 11.00p 11.25p 153216
13/03/2015 11.25p 13.00p 11.00p 11.38p 300289
12/03/2015 11.38p 12.00p 11.00p 12.00p 267553
11/03/2015 12.13p 12.25p 11.25p 11.38p 288375
10/03/2015 12.75p 12.75p 12.05p 12.13p 408643
09/03/2015 13.88p 14.25p 12.25p 12.75p 269939
06/03/2015 14.13p 14.13p 13.25p 13.88p 80962
05/03/2015 14.13p 14.13p 14.00p 14.13p 41368
04/03/2015 14.25p 14.25p 14.00p 14.13p 73100
03/03/2015 14.13p 14.25p 14.02p 14.25p 166969
02/03/2015 14.13p 14.13p 14.10p 14.13p 53545
27/02/2015 14.13p 14.40p 14.06p 14.13p 108000
26/02/2015 14.13p 14.19p 14.00p 14.13p 134399
25/02/2015 14.25p 14.44p 14.00p 14.13p 1049549
24/02/2015 14.25p 15.00p 14.25p 14.50p 148750
23/02/2015 15.25p 15.25p 14.15p 14.25p 442815
20/02/2015 15.50p 16.00p 15.19p 15.25p 706129
19/02/2015 14.75p 15.93p 14.50p 15.50p 1246270
18/02/2015 14.25p 15.00p 14.10p 14.75p 862430
17/02/2015 14.13p 14.50p 14.10p 14.25p 343932
16/02/2015 13.38p 14.45p 13.38p 14.13p 481841
13/02/2015 12.25p 14.00p 12.25p 13.00p 454708
12/02/2015 12.75p 12.85p 11.56p 12.00p 308358
11/02/2015 13.50p 13.75p 12.50p 12.75p 986996

*Close Price adjusted for both dividends and splits