Zambeef Products (ZAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
11/02/2013 53.50p 54.82p 52.25p 53.50p 202642
08/02/2013 53.50p 54.85p 51.00p 53.50p 619031
07/02/2013 54.50p 55.00p 52.50p 53.50p 290566
06/02/2013 54.50p 55.85p 53.30p 54.50p 1024105
05/02/2013 53.50p 55.70p 53.00p 55.00p 150819
04/02/2013 51.25p 55.00p 50.75p 53.75p 248666
01/02/2013 49.63p 52.00p 49.63p 50.75p 311992
31/01/2013 49.63p 50.40p 48.95p 49.63p 24282
30/01/2013 49.63p 49.96p 48.50p 49.63p 211738
29/01/2013 49.63p 50.75p 48.50p 50.00p 201808
28/01/2013 54.50p 55.50p 48.50p 49.63p 101107
25/01/2013 52.00p 56.00p 51.60p 54.50p 225363
24/01/2013 47.75p 52.75p 47.35p 51.75p 1221918
23/01/2013 45.00p 49.50p 45.00p 47.75p 221636
22/01/2013 45.00p 45.70p 44.00p 45.00p 52752
21/01/2013 44.50p 45.85p 44.05p 45.00p 66769
18/01/2013 43.00p 45.00p 42.70p 44.50p 72265
17/01/2013 42.00p 43.70p 42.00p 43.00p 31720
16/01/2013 41.87p 43.00p 41.70p 42.00p 12773
15/01/2013 41.25p 42.75p 40.58p 41.87p 25289
14/01/2013 41.25p 41.62p 40.72p 41.25p 471040
11/01/2013 41.00p 41.62p 40.60p 41.25p 218623
10/01/2013 41.00p 41.90p 40.00p 41.00p 20942
09/01/2013 41.25p 42.00p 40.38p 41.00p 1084314
08/01/2013 40.50p 42.00p 39.80p 41.00p 665918
07/01/2013 40.50p 41.50p 40.50p 40.50p 211321
04/01/2013 40.50p 41.50p 39.50p 40.50p 54228
03/01/2013 40.00p 41.50p 39.30p 39.50p 12163
02/01/2013 39.75p 41.00p 39.00p 40.00p 988286
31/12/2012 39.75p 40.40p 39.00p 39.75p 13464
28/12/2012 39.50p 40.25p 38.50p 39.75p 621377
27/12/2012 39.50p 39.75p 39.00p 39.50p 54003
24/12/2012 39.50p 39.65p 39.00p 39.50p 15193
21/12/2012 39.50p 39.75p 39.50p 39.50p 160242
20/12/2012 39.50p 40.00p 39.00p 39.50p 11087
19/12/2012 40.50p 40.50p 39.50p 39.50p 11926
18/12/2012 39.50p 39.65p 39.00p 39.50p 54782
17/12/2012 39.50p 39.50p 38.00p 38.00p 4837
14/12/2012 40.50p 40.50p 39.20p 39.50p 418388
13/12/2012 39.50p 40.00p 39.50p 39.50p 13104
12/12/2012 39.50p 40.00p 39.20p 39.50p 40230
11/12/2012 39.50p 39.50p 39.00p 39.50p 80967
10/12/2012 39.50p 39.50p 39.20p 39.50p 8286
07/12/2012 40.00p 41.00p 39.04p 39.50p 33975
06/12/2012 40.50p 40.52p 39.00p 40.00p 104375
05/12/2012 41.00p 41.10p 39.00p 40.50p 102007
04/12/2012 43.00p 43.00p 40.00p 41.50p 149941
03/12/2012 43.75p 43.75p 39.50p 43.00p 180409
30/11/2012 44.00p 44.10p 43.00p 43.75p 75822
29/11/2012 43.13p 44.00p 43.00p 44.00p 228521
28/11/2012 43.13p 43.20p 43.00p 43.13p 192254
27/11/2012 44.50p 45.00p 43.00p 43.13p 84035
26/11/2012 45.50p 45.70p 44.00p 44.25p 64815
23/11/2012 42.88p 46.00p 42.50p 45.50p 178804
22/11/2012 42.00p 44.00p 41.63p 42.88p 103860
21/11/2012 40.75p 42.75p 40.50p 42.00p 225458
20/11/2012 40.00p 40.80p 39.65p 40.75p 224495
19/11/2012 40.00p 40.85p 39.30p 40.00p 163371
16/11/2012 39.25p 41.00p 39.25p 40.00p 53195
15/11/2012 39.25p 39.48p 39.10p 39.25p 346434
14/11/2012 39.25p 39.49p 39.25p 39.25p 20238
13/11/2012 39.50p 39.50p 39.00p 39.25p 279390
12/11/2012 39.25p 40.00p 39.25p 39.50p 178055
09/11/2012 39.00p 39.50p 39.00p 39.25p 202585
08/11/2012 39.00p 39.50p 39.00p 39.00p 17416
07/11/2012 38.50p 40.00p 38.50p 39.00p 32418
06/11/2012 39.00p 39.75p 38.05p 38.50p 67518
05/11/2012 38.50p 40.00p 37.75p 39.00p 241707
02/11/2012 38.50p 38.74p 37.75p 38.50p 55403
01/11/2012 38.50p 38.70p 38.00p 38.50p 1882501
31/10/2012 38.00p 38.80p 37.50p 38.50p 47031
30/10/2012 38.00p 39.00p 35.00p 38.00p 1662171
29/10/2012 37.50p 39.50p 37.25p 38.00p 198023
26/10/2012 37.25p 38.00p 37.00p 37.50p 81194
25/10/2012 37.25p 37.25p 37.00p 37.25p 5000
24/10/2012 37.25p 37.63p 37.25p 37.25p 6320
23/10/2012 37.25p 37.25p 37.00p 37.25p 3394
22/10/2012 37.25p 37.75p 36.75p 37.25p 86572
19/10/2012 37.25p 37.25p 36.65p 37.25p 0
18/10/2012 37.25p 37.25p 36.65p 37.25p 44990
17/10/2012 37.25p 37.25p 37.05p 37.25p 9342
16/10/2012 37.25p 37.25p 37.05p 37.25p 22000
15/10/2012 37.25p 37.25p 37.05p 37.25p 4000
12/10/2012 37.25p 39.09p 37.00p 37.25p 0
11/10/2012 37.00p 39.09p 37.00p 37.25p 33212
10/10/2012 37.50p 37.50p 36.77p 37.00p 15780
09/10/2012 37.50p 38.00p 37.18p 37.50p 8687
08/10/2012 37.50p 38.00p 37.00p 37.50p 20701
05/10/2012 37.25p 38.00p 37.25p 37.50p 17278
04/10/2012 37.25p 37.25p 37.00p 37.25p 11064
03/10/2012 37.00p 38.00p 37.00p 37.25p 3500
02/10/2012 36.25p 37.50p 36.25p 37.00p 117150
01/10/2012 37.38p 38.00p 36.00p 36.50p 955720
28/09/2012 36.00p 37.50p 35.00p 37.38p 386345
27/09/2012 36.25p 37.00p 36.00p 36.00p 18905
26/09/2012 35.75p 36.95p 35.75p 36.25p 90648
25/09/2012 35.75p 36.50p 35.75p 35.75p 9100
24/09/2012 36.25p 37.00p 35.50p 35.75p 33000
21/09/2012 36.25p 36.30p 35.50p 36.25p 173781
20/09/2012 36.50p 36.50p 36.00p 36.25p 18931
19/09/2012 36.50p 37.00p 35.30p 36.00p 53500
18/09/2012 36.50p 36.82p 36.50p 36.75p 15520
17/09/2012 36.25p 37.00p 36.00p 36.50p 57568
14/09/2012 36.00p 37.00p 35.65p 36.25p 21696
13/09/2012 35.50p 36.00p 35.15p 36.00p 20408
12/09/2012 35.50p 35.80p 34.68p 35.50p 7903
11/09/2012 35.50p 35.50p 34.65p 35.50p 13600
10/09/2012 35.50p 35.70p 34.70p 35.50p 14689
07/09/2012 35.75p 35.75p 34.90p 35.50p 1396140
06/09/2012 36.00p 36.35p 35.50p 35.75p 84071
05/09/2012 35.75p 38.10p 35.00p 36.00p 92052
04/09/2012 35.75p 36.70p 34.30p 35.50p 185408
03/09/2012 32.50p 36.70p 32.50p 35.00p 1053021
31/08/2012 30.75p 31.50p 30.75p 30.75p 29424
30/08/2012 31.00p 32.00p 30.75p 30.75p 0
29/08/2012 31.00p 32.00p 31.00p 31.00p 500
28/08/2012 31.00p 32.00p 31.00p 31.00p 2400
24/08/2012 29.25p 32.00p 29.25p 31.50p 37864
23/08/2012 29.25p 30.00p 29.25p 29.25p 16645
22/08/2012 29.75p 30.50p 29.25p 29.25p 4800
21/08/2012 30.25p 31.00p 29.75p 29.75p 21466
20/08/2012 30.00p 31.90p 29.60p 30.75p 54941
17/08/2012 29.75p 31.00p 29.75p 29.75p 2305
16/08/2012 29.50p 30.75p 29.50p 29.75p 30985
15/08/2012 29.50p 30.70p 29.50p 29.50p 17991
14/08/2012 29.50p 30.40p 29.50p 29.50p 11221
13/08/2012 29.75p 30.40p 29.00p 29.50p 0
10/08/2012 29.00p 30.40p 29.00p 29.75p 28093
09/08/2012 29.25p 29.60p 28.20p 29.00p 20800
08/08/2012 29.25p 29.64p 29.25p 29.25p 18000
07/08/2012 30.25p 30.25p 26.50p 29.25p 10949
06/08/2012 30.25p 30.95p 29.00p 30.25p 18682
03/08/2012 28.00p 30.25p 28.00p 30.25p 30468
02/08/2012 28.00p 28.47p 28.00p 28.00p 0
01/08/2012 28.00p 28.47p 28.00p 28.00p 24989
31/07/2012 28.50p 28.50p 28.00p 28.00p 6458
30/07/2012 28.75p 28.92p 28.50p 28.50p 1581
27/07/2012 28.75p 29.50p 28.75p 28.75p 8305
26/07/2012 28.75p 29.25p 28.50p 28.75p 31284
25/07/2012 28.75p 29.20p 28.00p 28.75p 204214
24/07/2012 28.75p 29.50p 28.75p 28.75p 269540
23/07/2012 28.75p 29.50p 28.00p 28.75p 347950
20/07/2012 28.75p 29.50p 28.75p 28.75p 15594
19/07/2012 28.00p 29.50p 27.60p 28.75p 377522
18/07/2012 28.13p 28.75p 27.65p 28.00p 46321
17/07/2012 27.75p 28.75p 27.06p 28.13p 54724
16/07/2012 27.75p 27.99p 27.00p 27.75p 2178980
13/07/2012 28.75p 28.75p 27.75p 27.75p 38324
12/07/2012 28.75p 28.75p 28.13p 28.75p 6770
11/07/2012 28.75p 28.75p 28.00p 28.75p 4197
10/07/2012 28.75p 29.18p 28.75p 28.75p 18589
09/07/2012 28.75p 29.20p 28.75p 28.75p 9163
06/07/2012 28.75p 29.28p 28.00p 28.75p 77449
05/07/2012 28.75p 29.35p 28.15p 28.75p 64285
04/07/2012 29.75p 30.00p 28.25p 28.75p 286806
03/07/2012 29.88p 30.00p 29.75p 29.88p 80722
02/07/2012 29.88p 30.03p 29.00p 29.88p 417538
29/06/2012 29.88p 30.00p 29.87p 29.88p 11899
28/06/2012 29.88p 30.00p 29.75p 29.88p 117324
27/06/2012 29.88p 30.02p 29.88p 29.88p 93106
26/06/2012 30.25p 30.50p 29.88p 29.88p 372051
25/06/2012 32.62p 32.74p 30.25p 30.25p 382844
22/06/2012 33.25p 33.68p 32.62p 32.62p 47529
21/06/2012 33.25p 34.00p 33.25p 33.25p 27466
20/06/2012 33.50p 34.50p 32.50p 33.25p 127802
19/06/2012 32.25p 32.40p 32.00p 32.25p 108041
18/06/2012 32.25p 32.40p 32.25p 32.25p 2088
15/06/2012 32.12p 32.50p 32.00p 32.25p 13736
14/06/2012 32.75p 33.00p 32.00p 32.25p 31750
13/06/2012 32.75p 34.00p 32.00p 32.75p 0
12/06/2012 33.00p 34.00p 32.00p 32.75p 0
11/06/2012 33.00p 34.00p 32.00p 33.00p 878291
08/06/2012 33.00p 34.00p 32.00p 33.00p 0
07/06/2012 32.50p 34.00p 32.00p 33.00p 75716
06/06/2012 34.13p 34.13p 32.05p 32.50p 7237
01/06/2012 32.25p 32.25p 32.00p 32.25p 20359
31/05/2012 32.25p 32.50p 32.25p 32.25p 22840
30/05/2012 32.25p 32.25p 32.00p 32.25p 100165
29/05/2012 32.25p 32.45p 32.25p 32.25p 4500
28/05/2012 32.25p 32.47p 32.25p 32.25p 645
25/05/2012 32.25p 32.50p 32.00p 32.25p 441994
24/05/2012 33.50p 33.93p 32.00p 33.50p 87334
23/05/2012 36.63p 36.63p 33.50p 33.50p 321260
22/05/2012 36.63p 36.63p 36.50p 36.63p 8492
21/05/2012 36.63p 36.63p 36.50p 36.63p 12048
18/05/2012 36.88p 37.00p 36.63p 36.63p 23564
17/05/2012 36.75p 36.88p 36.75p 36.88p 5373
16/05/2012 37.00p 37.00p 36.50p 36.75p 12307
15/05/2012 37.25p 37.25p 36.50p 37.00p 13000
14/05/2012 37.75p 38.00p 35.00p 37.50p 37052
11/05/2012 37.75p 38.00p 37.75p 37.75p 5151
10/05/2012 37.75p 37.75p 37.50p 37.75p 31254
09/05/2012 37.88p 37.88p 35.00p 37.75p 267504
08/05/2012 37.88p 37.98p 37.75p 37.88p 11380
04/05/2012 37.88p 37.99p 37.75p 37.88p 87956
03/05/2012 37.88p 37.99p 37.75p 37.88p 12066
02/05/2012 37.88p 37.99p 37.88p 37.88p 11801
01/05/2012 37.88p 37.99p 37.75p 37.88p 64206
30/04/2012 37.88p 37.99p 37.75p 37.88p 14657
27/04/2012 37.88p 37.99p 37.88p 37.88p 13055

*Close Price adjusted for both dividends and splits