Zambeef Products (ZAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
25/11/2013 33.75p 33.75p 31.58p 32.00p 248865
22/11/2013 33.75p 33.95p 33.60p 33.75p 121432
21/11/2013 32.75p 33.95p 32.25p 33.75p 215399
20/11/2013 30.25p 32.69p 30.25p 32.25p 787049
19/11/2013 30.25p 30.50p 30.10p 30.25p 56200
18/11/2013 30.13p 30.50p 30.00p 30.25p 1014684
15/11/2013 30.25p 30.40p 30.00p 30.13p 62322
14/11/2013 30.75p 30.80p 30.00p 30.25p 61032
13/11/2013 30.75p 31.00p 30.55p 30.75p 24978
12/11/2013 31.25p 31.50p 30.50p 30.75p 374697
11/11/2013 31.25p 31.50p 31.10p 31.25p 76226
08/11/2013 31.63p 32.00p 31.00p 31.25p 1108837
07/11/2013 31.75p 31.75p 31.50p 31.63p 132235
06/11/2013 31.13p 32.00p 30.00p 31.75p 785477
05/11/2013 32.88p 33.13p 30.50p 31.13p 654313
04/11/2013 33.25p 33.50p 33.00p 33.13p 57964
01/11/2013 34.13p 34.50p 33.00p 33.25p 648124
31/10/2013 34.13p 34.25p 34.00p 34.13p 47850
30/10/2013 35.12p 35.25p 34.05p 34.13p 109795
29/10/2013 36.25p 36.25p 35.00p 35.12p 152506
28/10/2013 36.38p 36.38p 36.00p 36.25p 63854
25/10/2013 36.38p 36.38p 36.27p 36.38p 82543
24/10/2013 36.38p 36.75p 36.38p 36.38p 534495
23/10/2013 36.38p 36.60p 36.00p 36.38p 117166
22/10/2013 37.13p 37.13p 36.00p 36.00p 323623
21/10/2013 38.62p 38.62p 37.00p 37.00p 351902
18/10/2013 38.75p 38.85p 38.25p 38.62p 39884
17/10/2013 38.75p 39.25p 38.50p 38.75p 44442
16/10/2013 39.25p 39.25p 39.00p 39.25p 88351
15/10/2013 38.87p 39.40p 38.75p 39.25p 236946
14/10/2013 38.87p 39.40p 38.25p 38.87p 2644250
11/10/2013 38.50p 39.08p 38.30p 38.87p 22724
10/10/2013 38.25p 38.70p 37.60p 38.50p 545409
09/10/2013 38.25p 38.49p 38.25p 38.25p 7794
08/10/2013 38.37p 38.90p 37.88p 38.25p 13500
07/10/2013 38.00p 38.81p 37.50p 38.37p 434784
04/10/2013 38.00p 38.25p 37.50p 38.00p 43919
03/10/2013 39.00p 39.00p 37.76p 38.00p 59411
02/10/2013 39.00p 39.50p 38.65p 39.00p 80134
01/10/2013 39.50p 39.50p 38.50p 39.00p 52899
30/09/2013 39.25p 40.00p 38.50p 39.50p 108987
27/09/2013 39.75p 40.00p 38.78p 39.25p 55951
26/09/2013 40.50p 40.50p 39.75p 39.75p 23188
25/09/2013 40.75p 41.50p 40.00p 40.50p 535867
24/09/2013 45.25p 45.50p 40.10p 40.75p 190262
23/09/2013 45.50p 46.00p 45.10p 45.25p 26701
20/09/2013 45.50p 46.50p 45.15p 45.50p 32350
19/09/2013 45.50p 46.00p 45.43p 45.50p 13558
18/09/2013 46.00p 46.50p 45.65p 45.75p 8743858
17/09/2013 45.50p 46.00p 45.15p 46.00p 287265
16/09/2013 44.75p 45.85p 44.75p 45.50p 65238
13/09/2013 44.62p 45.00p 44.50p 44.75p 290400
12/09/2013 44.62p 44.85p 44.25p 44.62p 11262
11/09/2013 44.25p 44.85p 44.25p 44.62p 14185
10/09/2013 43.63p 45.00p 43.38p 44.25p 69605
09/09/2013 43.50p 43.90p 43.30p 43.63p 22920
06/09/2013 43.63p 43.81p 43.30p 43.50p 7195
05/09/2013 43.25p 43.63p 42.75p 43.63p 160926
04/09/2013 42.63p 43.00p 42.50p 42.75p 737025
03/09/2013 42.63p 42.63p 42.25p 42.63p 2500
02/09/2013 41.75p 43.00p 41.75p 42.63p 223082
30/08/2013 41.75p 42.00p 41.50p 41.75p 41393
29/08/2013 41.62p 41.75p 41.51p 41.75p 4911
28/08/2013 42.38p 42.38p 41.00p 41.62p 81189
27/08/2013 42.38p 42.48p 42.25p 42.38p 8770
23/08/2013 42.25p 43.00p 42.05p 42.38p 447010
22/08/2013 42.12p 42.50p 42.05p 42.25p 31869
21/08/2013 42.38p 42.75p 41.00p 41.00p 16270
20/08/2013 43.50p 43.50p 42.01p 42.38p 288451
19/08/2013 43.13p 44.00p 43.00p 43.25p 138859
16/08/2013 46.75p 47.00p 43.13p 43.13p 853175
15/08/2013 47.00p 47.00p 46.00p 46.75p 28074
14/08/2013 46.38p 47.00p 46.00p 47.00p 42264
13/08/2013 46.25p 46.50p 46.00p 46.38p 603128
12/08/2013 46.75p 46.95p 46.00p 46.50p 49555
09/08/2013 47.00p 47.45p 46.00p 46.75p 305015
08/08/2013 46.50p 47.50p 46.00p 47.00p 85852
07/08/2013 46.50p 47.00p 45.75p 46.50p 31619
06/08/2013 47.00p 47.67p 46.00p 47.00p 51600
05/08/2013 46.75p 47.70p 46.11p 47.00p 88377
02/08/2013 46.75p 47.40p 46.31p 46.75p 26577
01/08/2013 47.50p 47.51p 46.75p 46.75p 92205
31/07/2013 47.50p 50.00p 46.75p 47.50p 420121
30/07/2013 46.25p 47.00p 46.25p 46.75p 67864
29/07/2013 45.00p 46.50p 44.70p 46.00p 105129
26/07/2013 45.00p 45.75p 44.00p 45.00p 1056460
25/07/2013 45.00p 45.80p 44.00p 45.00p 1472105
24/07/2013 44.00p 45.50p 44.00p 45.00p 108423
23/07/2013 43.25p 45.00p 43.00p 44.00p 1458172
22/07/2013 41.75p 44.00p 41.45p 43.00p 2268040
19/07/2013 39.25p 45.50p 39.04p 41.50p 687442
18/07/2013 43.50p 46.50p 43.50p 45.50p 1036314
17/07/2013 43.50p 43.90p 43.50p 43.50p 54529
16/07/2013 43.50p 43.90p 43.50p 43.50p 3328
15/07/2013 43.50p 44.75p 43.25p 43.50p 110337
12/07/2013 43.25p 43.75p 43.18p 43.50p 39292
11/07/2013 43.25p 44.00p 43.15p 43.25p 39092
10/07/2013 44.00p 44.35p 43.00p 44.00p 365954
09/07/2013 44.00p 44.95p 44.00p 44.00p 44641
08/07/2013 43.63p 44.40p 43.50p 44.00p 47857
05/07/2013 43.25p 45.00p 43.10p 45.00p 77591
04/07/2013 43.25p 43.50p 43.00p 43.25p 234537
03/07/2013 43.63p 43.75p 43.05p 43.25p 22845
02/07/2013 43.13p 44.35p 43.00p 43.63p 230099
01/07/2013 43.50p 44.00p 42.10p 43.13p 130830
28/06/2013 44.13p 44.75p 42.00p 43.50p 1356908
27/06/2013 43.25p 44.50p 42.00p 42.00p 185084
26/06/2013 45.50p 45.50p 42.75p 43.25p 916289
25/06/2013 48.00p 48.00p 44.75p 44.75p 1185168
24/06/2013 49.50p 49.50p 47.08p 47.75p 142101
21/06/2013 50.25p 50.25p 49.00p 49.25p 301136
20/06/2013 51.25p 51.25p 50.05p 50.25p 63912
19/06/2013 52.00p 52.00p 51.09p 51.25p 45647
18/06/2013 51.25p 52.00p 51.00p 52.00p 152528
17/06/2013 52.50p 53.40p 51.00p 51.25p 348881
14/06/2013 51.00p 51.50p 50.70p 51.25p 43022
13/06/2013 51.25p 52.00p 50.92p 51.00p 127868
12/06/2013 51.50p 51.60p 51.10p 51.50p 18483
11/06/2013 52.00p 52.40p 50.50p 51.50p 123673
10/06/2013 53.75p 54.00p 52.00p 52.13p 329595
07/06/2013 50.25p 53.00p 50.25p 52.50p 719773
06/06/2013 51.50p 51.50p 49.25p 50.25p 133799
05/06/2013 51.63p 51.63p 51.50p 51.50p 15000
04/06/2013 51.50p 51.63p 51.50p 51.63p 2392
03/06/2013 51.88p 52.40p 51.26p 51.50p 79357
31/05/2013 51.75p 53.50p 51.75p 52.38p 225083
30/05/2013 52.50p 52.50p 51.50p 51.75p 41670
29/05/2013 51.50p 51.99p 51.23p 51.50p 0
28/05/2013 51.75p 51.99p 51.23p 51.50p 6699
24/05/2013 51.75p 52.15p 51.27p 51.75p 19173
23/05/2013 51.75p 52.50p 51.75p 51.75p 8699
22/05/2013 52.00p 52.05p 52.00p 52.00p 5000
21/05/2013 52.00p 52.53p 51.00p 52.00p 13901
20/05/2013 51.75p 52.34p 51.10p 52.00p 16010
17/05/2013 51.75p 51.90p 50.25p 51.75p 47079
16/05/2013 52.50p 52.50p 51.00p 51.75p 57295
15/05/2013 52.50p 52.50p 52.00p 52.50p 8511
14/05/2013 52.50p 54.00p 50.23p 52.50p 554049
13/05/2013 50.00p 52.00p 50.00p 51.25p 42279
10/05/2013 50.00p 50.60p 49.60p 50.00p 32692
09/05/2013 49.25p 50.66p 48.95p 50.00p 357980
08/05/2013 49.00p 50.00p 48.27p 49.25p 78153
07/05/2013 48.25p 50.00p 47.51p 49.00p 361012
03/05/2013 48.50p 49.20p 47.50p 48.25p 104770
02/05/2013 48.50p 48.95p 47.51p 48.50p 12736
01/05/2013 49.00p 49.00p 47.51p 48.50p 106717
30/04/2013 48.50p 49.50p 47.51p 48.50p 1387428
29/04/2013 48.50p 49.00p 47.70p 48.50p 17784
26/04/2013 48.50p 49.00p 47.60p 48.50p 16914
25/04/2013 48.50p 49.13p 47.60p 48.50p 0
24/04/2013 48.75p 49.13p 47.60p 48.50p 47095
23/04/2013 48.50p 48.75p 48.00p 48.75p 201727
22/04/2013 48.50p 49.00p 48.00p 48.50p 213258
19/04/2013 49.25p 49.25p 48.00p 48.50p 293996
18/04/2013 49.25p 49.25p 49.25p 49.25p 8000
17/04/2013 50.00p 50.00p 49.25p 49.25p 5225
16/04/2013 50.00p 50.50p 49.67p 50.00p 6500
15/04/2013 50.25p 50.63p 49.34p 50.50p 30614
12/04/2013 50.25p 50.25p 49.67p 50.25p 1653
11/04/2013 50.25p 50.70p 49.67p 50.25p 12108
10/04/2013 50.25p 51.00p 49.50p 50.25p 82299
09/04/2013 50.50p 51.00p 49.50p 50.25p 52115
08/04/2013 50.00p 50.58p 49.50p 50.50p 119487
05/04/2013 50.25p 50.25p 49.50p 49.50p 3757
04/04/2013 52.25p 52.25p 49.60p 50.25p 152505
03/04/2013 52.50p 52.53p 52.00p 52.25p 48617
02/04/2013 54.00p 55.50p 52.50p 52.50p 289122
28/03/2013 53.50p 55.00p 53.15p 54.00p 34316
27/03/2013 54.25p 55.00p 53.30p 54.00p 73220
26/03/2013 54.25p 54.93p 54.25p 54.25p 5000
25/03/2013 53.75p 55.00p 52.75p 54.25p 18264
22/03/2013 52.75p 54.37p 52.75p 53.75p 18023
21/03/2013 51.75p 54.25p 51.75p 52.75p 58250
20/03/2013 51.38p 52.00p 51.25p 51.75p 62784
19/03/2013 51.25p 51.25p 50.50p 51.25p 17008
18/03/2013 51.25p 51.76p 50.88p 51.25p 14392
15/03/2013 50.00p 51.25p 49.00p 51.25p 128345
14/03/2013 48.50p 51.50p 48.50p 49.50p 18264
13/03/2013 52.00p 52.00p 47.00p 48.50p 479238
12/03/2013 52.13p 52.13p 51.00p 52.00p 4667
11/03/2013 53.50p 53.50p 52.00p 52.13p 46419
08/03/2013 54.25p 54.25p 52.02p 53.50p 19955
07/03/2013 55.00p 55.74p 53.00p 54.25p 115580
06/03/2013 54.50p 55.50p 53.55p 55.00p 44106
05/03/2013 53.50p 55.70p 53.50p 54.50p 518369
04/03/2013 55.50p 55.50p 53.00p 53.50p 492901
01/03/2013 57.25p 57.25p 54.00p 55.50p 105942
28/02/2013 57.75p 58.05p 56.00p 57.25p 71459
27/02/2013 58.00p 59.13p 56.50p 58.00p 154637
26/02/2013 57.75p 60.00p 56.85p 57.75p 23038
25/02/2013 59.00p 60.00p 57.00p 60.00p 42708
22/02/2013 60.25p 60.25p 58.14p 59.00p 37623
21/02/2013 60.50p 60.80p 59.13p 60.25p 18470
20/02/2013 60.00p 62.00p 59.50p 60.00p 243689
19/02/2013 58.50p 61.50p 58.50p 60.00p 236066
18/02/2013 56.50p 60.00p 56.50p 58.50p 98652
15/02/2013 53.50p 57.00p 53.50p 56.50p 182614
14/02/2013 53.50p 54.75p 52.75p 53.50p 8999
13/02/2013 53.50p 55.00p 53.00p 53.50p 17866
12/02/2013 53.50p 55.00p 52.75p 53.50p 21539

*Close Price adjusted for both dividends and splits