Zambeef Products (ZAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
11/09/2014 20.63p 20.99p 20.25p 20.63p 9580
10/09/2014 20.63p 21.00p 20.55p 20.63p 336065
09/09/2014 20.63p 20.87p 20.63p 20.63p 0
08/09/2014 21.50p 21.50p 20.87p 20.87p 8834
05/09/2014 22.13p 22.13p 21.50p 21.50p 15205
04/09/2014 22.13p 22.13p 22.00p 22.13p 8140
03/09/2014 22.13p 22.13p 22.00p 22.13p 7014
02/09/2014 22.25p 22.25p 22.13p 22.13p 0
01/09/2014 22.75p 22.75p 22.25p 22.25p 13274
29/08/2014 22.75p 23.00p 22.50p 23.00p 31816
28/08/2014 23.13p 23.13p 22.75p 22.75p 16926
27/08/2014 23.63p 23.63p 23.00p 23.13p 11569
26/08/2014 23.75p 23.75p 23.50p 23.63p 11217
22/08/2014 23.75p 23.75p 23.50p 23.75p 1063
21/08/2014 23.75p 23.93p 23.75p 23.75p 5619
20/08/2014 25.00p 25.00p 23.50p 23.75p 59328
19/08/2014 25.00p 25.00p 24.75p 25.00p 4000
18/08/2014 25.00p 25.00p 24.75p 25.00p 9000
15/08/2014 25.00p 25.50p 25.00p 25.00p 4552
14/08/2014 25.00p 25.00p 25.00p 25.00p 0
13/08/2014 24.88p 25.20p 24.88p 25.00p 1928
12/08/2014 25.00p 25.16p 24.88p 24.88p 59701
11/08/2014 25.00p 25.00p 24.75p 25.00p 54320
08/08/2014 25.25p 26.00p 25.00p 25.00p 17000
07/08/2014 26.00p 26.00p 26.00p 26.00p 0
06/08/2014 26.00p 26.50p 25.65p 26.00p 14469
05/08/2014 26.00p 26.00p 25.65p 26.00p 28572
04/08/2014 25.00p 26.00p 25.00p 26.00p 13882
01/08/2014 25.00p 25.49p 25.00p 25.00p 549
31/07/2014 25.00p 25.49p 25.00p 25.00p 350
30/07/2014 24.50p 25.00p 24.25p 25.00p 0
29/07/2014 24.25p 24.90p 24.25p 24.50p 21500
28/07/2014 23.88p 24.25p 23.88p 24.25p 8215
25/07/2014 23.88p 24.23p 23.88p 23.88p 5732
24/07/2014 24.00p 24.47p 23.50p 23.88p 53298
23/07/2014 24.00p 24.48p 23.50p 24.00p 14900
22/07/2014 23.63p 24.47p 23.63p 24.00p 9844
21/07/2014 22.75p 24.02p 22.75p 23.63p 70338
18/07/2014 22.13p 23.00p 21.50p 22.75p 84365
17/07/2014 22.13p 22.13p 22.00p 22.13p 10000
16/07/2014 22.38p 22.38p 22.13p 22.13p 20000
15/07/2014 22.38p 23.00p 22.25p 22.38p 11939
14/07/2014 21.50p 22.65p 21.50p 22.38p 60632
11/07/2014 20.50p 21.90p 20.25p 21.50p 112152
10/07/2014 20.38p 20.50p 20.25p 20.25p 17500
09/07/2014 20.50p 21.00p 20.00p 20.38p 136541
08/07/2014 20.50p 20.50p 20.10p 20.50p 3730
07/07/2014 20.50p 21.00p 20.10p 20.50p 101207
04/07/2014 20.25p 20.50p 20.25p 20.50p 862
03/07/2014 20.25p 20.25p 19.65p 20.25p 14795
02/07/2014 20.75p 20.75p 20.00p 20.50p 131683
01/07/2014 20.13p 20.22p 20.00p 20.13p 405875
30/06/2014 20.75p 20.75p 20.00p 20.13p 31031
27/06/2014 20.75p 20.75p 20.00p 20.75p 11000
26/06/2014 20.50p 20.75p 20.00p 20.75p 366936
25/06/2014 20.75p 20.75p 20.30p 20.50p 80500
24/06/2014 20.75p 20.75p 20.15p 20.75p 14874
23/06/2014 20.00p 20.50p 19.70p 20.25p 33781
20/06/2014 20.75p 20.75p 20.00p 20.00p 720326
19/06/2014 19.75p 20.75p 19.75p 20.75p 60215
18/06/2014 19.75p 19.80p 19.75p 19.75p 1000
17/06/2014 20.00p 21.00p 19.50p 19.75p 921978
16/06/2014 18.50p 21.00p 18.00p 21.00p 129065
13/06/2014 20.50p 21.49p 20.50p 21.38p 72419
12/06/2014 20.50p 20.65p 20.50p 20.50p 4783
11/06/2014 20.50p 20.60p 20.10p 20.50p 34714
10/06/2014 20.38p 20.60p 20.00p 20.50p 37664
09/06/2014 18.75p 20.70p 18.62p 20.00p 99776
06/06/2014 17.75p 19.00p 17.75p 19.00p 981649
05/06/2014 17.75p 18.00p 17.49p 17.75p 322559
04/06/2014 17.75p 18.00p 17.63p 17.75p 315510
03/06/2014 17.75p 18.00p 17.50p 17.75p 3471721
02/06/2014 17.63p 18.00p 17.50p 17.75p 232109
30/05/2014 17.87p 18.20p 17.63p 17.63p 168272
29/05/2014 18.00p 18.00p 17.75p 17.87p 30367
28/05/2014 18.00p 18.20p 17.86p 18.00p 23500
27/05/2014 18.00p 18.50p 17.79p 18.00p 0
23/05/2014 18.50p 18.50p 17.79p 18.00p 98836
22/05/2014 18.50p 18.50p 18.20p 18.50p 25000
21/05/2014 18.38p 18.50p 18.13p 18.50p 35000
20/05/2014 18.50p 18.50p 18.00p 18.38p 52203
19/05/2014 18.50p 19.00p 18.20p 18.50p 55000
16/05/2014 18.13p 18.50p 17.95p 18.50p 110160
15/05/2014 18.13p 18.13p 17.95p 18.13p 5980
14/05/2014 18.13p 18.50p 17.83p 18.13p 310138
13/05/2014 18.13p 18.25p 18.13p 18.13p 2691
12/05/2014 17.87p 18.13p 17.75p 18.13p 841389
09/05/2014 17.75p 17.87p 17.52p 17.87p 311403
08/05/2014 18.25p 18.35p 17.56p 17.75p 108464
07/05/2014 18.50p 18.51p 18.00p 18.25p 28000
06/05/2014 19.25p 19.39p 18.50p 18.50p 401199
02/05/2014 19.25p 19.25p 19.19p 19.25p 2083
01/05/2014 19.50p 19.50p 19.00p 19.25p 81781
30/04/2014 19.63p 19.63p 19.00p 19.50p 1654881
29/04/2014 19.63p 20.00p 19.25p 19.63p 753328
28/04/2014 20.25p 20.75p 19.60p 20.00p 87097
25/04/2014 20.00p 21.00p 19.50p 20.75p 965002
24/04/2014 19.75p 20.50p 19.65p 20.00p 202378
23/04/2014 21.63p 21.75p 20.63p 20.63p 106567
22/04/2014 22.25p 22.50p 21.50p 21.63p 75352
17/04/2014 22.62p 22.62p 22.00p 22.25p 84760
16/04/2014 22.75p 22.75p 22.55p 22.62p 56063
15/04/2014 22.75p 22.75p 22.55p 22.75p 115000
14/04/2014 22.88p 23.00p 22.75p 23.00p 137047
11/04/2014 22.50p 23.20p 22.25p 22.88p 113223
10/04/2014 24.12p 24.12p 22.50p 22.75p 659890
09/04/2014 24.12p 24.25p 24.00p 24.12p 93267
08/04/2014 24.38p 24.38p 24.00p 24.12p 11686
07/04/2014 24.38p 24.75p 24.00p 24.38p 77986
04/04/2014 24.12p 24.75p 24.00p 24.38p 129558
03/04/2014 24.25p 24.38p 24.00p 24.12p 76148
02/04/2014 24.50p 24.51p 24.00p 24.25p 89776
01/04/2014 26.00p 26.00p 24.06p 24.50p 759291
31/03/2014 24.25p 30.63p 23.95p 26.00p 779725
28/03/2014 30.75p 30.75p 30.60p 30.63p 32563
27/03/2014 31.50p 31.65p 30.75p 30.75p 35948
26/03/2014 31.50p 31.50p 31.50p 31.50p 25000
25/03/2014 31.50p 32.00p 31.00p 31.50p 74460
24/03/2014 30.63p 32.50p 30.63p 31.50p 73055
21/03/2014 30.50p 30.75p 30.19p 30.63p 142756
20/03/2014 32.75p 32.75p 30.15p 30.50p 208106
19/03/2014 33.25p 33.25p 32.25p 32.75p 61038
18/03/2014 33.25p 33.25p 33.25p 33.25p 3956
17/03/2014 33.25p 33.25p 33.00p 33.25p 18372
14/03/2014 33.50p 33.50p 33.00p 33.25p 25579
13/03/2014 33.50p 34.00p 33.00p 33.50p 13518
12/03/2014 33.63p 33.63p 32.50p 33.50p 91055
11/03/2014 33.75p 33.75p 33.50p 33.63p 35947
10/03/2014 33.75p 33.80p 33.38p 33.75p 93515
07/03/2014 33.50p 33.90p 33.00p 33.75p 61630
06/03/2014 33.50p 33.50p 33.00p 33.50p 6575
05/03/2014 33.50p 33.50p 33.00p 33.50p 27096
04/03/2014 33.50p 34.00p 33.00p 33.50p 37180
03/03/2014 33.75p 34.00p 33.00p 33.50p 46346
28/02/2014 33.63p 33.85p 33.50p 33.75p 124853
27/02/2014 33.38p 34.00p 33.27p 33.63p 95069
26/02/2014 33.13p 34.00p 33.13p 33.38p 139472
25/02/2014 31.75p 33.13p 31.75p 33.13p 156204
24/02/2014 31.13p 32.00p 31.00p 31.75p 157050
21/02/2014 31.75p 31.75p 31.00p 31.13p 149486
20/02/2014 32.25p 32.40p 31.00p 31.00p 173813
19/02/2014 33.00p 33.00p 32.00p 32.25p 70924
18/02/2014 33.00p 33.25p 32.75p 33.00p 1911815
17/02/2014 33.25p 33.50p 33.00p 33.00p 99194
14/02/2014 32.75p 33.85p 32.50p 33.50p 310247
13/02/2014 32.25p 33.00p 32.07p 32.75p 737335
12/02/2014 32.25p 32.30p 31.50p 32.25p 398394
11/02/2014 33.75p 34.00p 31.00p 31.50p 1231038
10/02/2014 34.75p 34.95p 33.50p 33.75p 1268394
07/02/2014 35.25p 35.50p 34.50p 34.75p 379078
06/02/2014 35.50p 35.93p 35.25p 35.50p 63838
05/02/2014 36.00p 36.00p 34.50p 35.50p 179072
04/02/2014 36.63p 36.85p 34.50p 36.00p 361861
03/02/2014 37.88p 38.05p 36.15p 36.63p 136288
31/01/2014 40.00p 40.00p 37.50p 37.88p 208694
30/01/2014 40.50p 40.50p 39.50p 40.00p 47057
29/01/2014 40.50p 41.00p 40.00p 40.50p 45068
28/01/2014 40.63p 41.00p 40.00p 40.00p 57415
27/01/2014 41.37p 41.70p 40.20p 40.63p 80704
24/01/2014 42.38p 42.64p 41.00p 41.37p 71908
23/01/2014 42.63p 43.00p 42.21p 42.38p 81572
22/01/2014 42.63p 43.00p 42.63p 42.63p 19272
21/01/2014 43.13p 43.50p 42.20p 42.63p 121686
20/01/2014 43.50p 43.60p 43.00p 43.13p 87752
17/01/2014 43.50p 43.68p 43.25p 43.50p 117038
16/01/2014 43.50p 43.75p 43.00p 43.50p 171320
15/01/2014 43.50p 43.95p 43.00p 43.50p 293639
14/01/2014 43.50p 43.78p 43.00p 43.50p 252693
13/01/2014 43.25p 43.78p 42.88p 43.50p 230366
10/01/2014 43.00p 43.70p 42.77p 43.25p 240503
09/01/2014 43.25p 44.00p 42.88p 43.00p 437819
08/01/2014 42.50p 44.00p 42.50p 43.25p 202104
07/01/2014 45.00p 45.35p 42.75p 42.75p 138077
06/01/2014 40.00p 45.50p 40.00p 45.00p 706049
03/01/2014 35.25p 40.50p 34.75p 40.00p 819132
02/01/2014 35.25p 35.25p 33.50p 34.75p 12162
31/12/2013 35.25p 35.30p 34.25p 34.50p 595047
30/12/2013 35.25p 35.30p 35.20p 35.25p 257133
27/12/2013 34.75p 35.25p 34.75p 35.25p 22719
24/12/2013 35.25p 35.30p 35.00p 35.25p 0
23/12/2013 35.12p 35.30p 35.00p 35.25p 39634
20/12/2013 35.12p 35.25p 34.85p 35.12p 45278
19/12/2013 35.12p 35.20p 34.75p 35.12p 35700
18/12/2013 35.12p 35.20p 34.75p 35.12p 509133
17/12/2013 35.12p 35.27p 34.90p 35.12p 85342
16/12/2013 35.12p 35.50p 35.00p 35.12p 180925
13/12/2013 35.00p 35.50p 34.75p 35.12p 244450
12/12/2013 35.00p 35.20p 35.00p 35.00p 173198
11/12/2013 34.25p 36.50p 34.05p 35.00p 459870
10/12/2013 33.25p 34.50p 33.25p 34.25p 985724
09/12/2013 33.25p 34.50p 33.15p 33.25p 35449
06/12/2013 33.00p 33.50p 33.00p 33.25p 597185
05/12/2013 32.75p 33.00p 32.50p 33.00p 872482
04/12/2013 32.62p 33.00p 32.37p 32.75p 675964
03/12/2013 32.62p 32.80p 32.37p 32.62p 651018
02/12/2013 32.50p 32.62p 32.00p 32.62p 548600
29/11/2013 32.50p 34.00p 32.10p 32.50p 391769
28/11/2013 32.50p 32.52p 32.10p 32.50p 71399
27/11/2013 32.50p 34.00p 32.00p 32.50p 192465
26/11/2013 32.00p 32.50p 31.60p 32.50p 203847

*Close Price adjusted for both dividends and splits