Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Zambeef Products (ZAM) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/02/2024 | 5.83p | 6.00p | 5.83p | 5.83p | 8 |
| 08/02/2024 | 5.83p | 6.00p | 5.83p | 5.83p | 16 |
| 07/02/2024 | 5.83p | 6.00p | 5.65p | 5.83p | 814 |
| 06/02/2024 | 5.83p | 5.95p | 5.65p | 5.83p | 5181 |
| 05/02/2024 | 5.83p | 5.85p | 5.65p | 5.85p | 6350 |
| 02/02/2024 | 5.83p | 5.90p | 5.50p | 5.83p | 103000 |
| 01/02/2024 | 5.75p | 6.00p | 5.50p | 5.83p | 102092 |
| 31/01/2024 | 5.75p | 5.75p | 5.55p | 5.75p | 30000 |
| 30/01/2024 | 5.75p | 6.00p | 5.60p | 5.75p | 21536 |
| 29/01/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 59321 |
| 26/01/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 25/01/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/01/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/01/2024 | 5.75p | 6.00p | 5.75p | 5.75p | 633 |
| 22/01/2024 | 5.75p | 5.75p | 5.51p | 5.65p | 172816 |
| 19/01/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 450 |
| 18/01/2024 | 5.75p | 5.80p | 5.75p | 5.75p | 5000 |
| 17/01/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 1880 |
| 16/01/2024 | 5.50p | 5.75p | 5.50p | 5.75p | 20 |
| 15/01/2024 | 5.38p | 5.50p | 5.30p | 5.40p | 276825 |
| 12/01/2024 | 5.38p | 5.38p | 5.33p | 5.38p | 0 |
| 11/01/2024 | 5.38p | 5.48p | 5.30p | 5.38p | 180364 |
| 10/01/2024 | 5.38p | 5.38p | 5.33p | 5.38p | 0 |
| 09/01/2024 | 5.38p | 5.45p | 5.25p | 5.38p | 665280 |
| 08/01/2024 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 05/01/2024 | 5.38p | 5.40p | 5.38p | 5.38p | 565 |
| 04/01/2024 | 5.25p | 5.28p | 5.25p | 5.25p | 128059 |
| 03/01/2024 | 5.25p | 5.25p | 5.20p | 5.25p | 60000 |
| 02/01/2024 | 5.25p | 5.50p | 5.20p | 5.25p | 239643 |
| 29/12/2023 | 5.10p | 5.34p | 4.98p | 5.13p | 0 |
| 28/12/2023 | 4.85p | 5.25p | 4.70p | 4.98p | 158899 |
| 27/12/2023 | 4.85p | 5.00p | 4.70p | 4.85p | 40356 |
| 22/12/2023 | 4.98p | 4.98p | 4.85p | 4.85p | 100000 |
| 21/12/2023 | 5.25p | 5.25p | 4.98p | 4.98p | 92903 |
| 20/12/2023 | 5.25p | 5.29p | 5.25p | 5.25p | 9000 |
| 19/12/2023 | 5.38p | 5.38p | 5.25p | 5.25p | 65000 |
| 18/12/2023 | 5.63p | 5.63p | 5.30p | 5.38p | 130000 |
| 15/12/2023 | 5.63p | 6.30p | 5.50p | 5.60p | 789149 |
| 14/12/2023 | 5.63p | 5.63p | 5.50p | 5.63p | 25000 |
| 13/12/2023 | 5.63p | 5.63p | 5.60p | 5.63p | 50000 |
| 12/12/2023 | 6.13p | 6.13p | 5.63p | 5.63p | 400834 |
| 11/12/2023 | 6.25p | 6.50p | 6.10p | 6.10p | 400000 |
| 08/12/2023 | 6.25p | 6.50p | 6.05p | 6.25p | 480000 |
| 07/12/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
| 06/12/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 8080 |
| 05/12/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
| 04/12/2023 | 6.25p | 6.30p | 6.00p | 6.25p | 386170 |
| 01/12/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
| 30/11/2023 | 6.25p | 6.25p | 6.05p | 6.25p | 38000 |
| 29/11/2023 | 6.50p | 6.50p | 6.05p | 6.38p | 102477 |
| 28/11/2023 | 6.50p | 6.51p | 6.25p | 6.50p | 23500 |
| 27/11/2023 | 6.63p | 6.63p | 6.00p | 6.50p | 150000 |
| 24/11/2023 | 6.63p | 6.63p | 6.25p | 6.63p | 400000 |
| 23/11/2023 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 22/11/2023 | 6.63p | 6.66p | 6.63p | 6.63p | 375 |
| 21/11/2023 | 6.63p | 6.63p | 6.29p | 6.63p | 16359 |
| 20/11/2023 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 17/11/2023 | 6.63p | 6.63p | 6.48p | 6.63p | 30864 |
| 16/11/2023 | 6.63p | 6.63p | 6.29p | 6.63p | 370 |
| 15/11/2023 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 14/11/2023 | 6.63p | 6.63p | 6.29p | 6.63p | 84768 |
| 13/11/2023 | 6.63p | 6.63p | 6.36p | 6.63p | 10788 |
| 10/11/2023 | 6.63p | 6.63p | 6.00p | 6.63p | 120000 |
| 09/11/2023 | 6.63p | 6.63p | 6.25p | 6.63p | 77500 |
| 08/11/2023 | 6.63p | 6.63p | 6.33p | 6.50p | 52500 |
| 07/11/2023 | 6.63p | 7.00p | 6.44p | 6.63p | 70195 |
| 06/11/2023 | 6.63p | 6.75p | 6.50p | 6.63p | 130995 |
| 03/11/2023 | 6.63p | 7.00p | 6.25p | 6.63p | 30274 |
| 02/11/2023 | 6.63p | 6.63p | 6.25p | 6.63p | 55978 |
| 01/11/2023 | 6.63p | 6.63p | 6.50p | 6.63p | 135000 |
| 31/10/2023 | 6.63p | 6.63p | 6.25p | 6.25p | 101625 |
| 30/10/2023 | 6.63p | 7.00p | 6.25p | 6.63p | 474 |
| 27/10/2023 | 6.63p | 6.88p | 6.63p | 6.63p | 0 |
| 26/10/2023 | 6.63p | 6.63p | 6.33p | 6.63p | 339 |
| 25/10/2023 | 6.63p | 6.75p | 6.63p | 6.63p | 16 |
| 24/10/2023 | 6.63p | 6.99p | 6.25p | 6.63p | 98 |
| 23/10/2023 | 6.63p | 6.63p | 6.40p | 6.63p | 300 |
| 20/10/2023 | 6.63p | 6.88p | 6.63p | 6.63p | 0 |
| 19/10/2023 | 6.63p | 6.63p | 6.38p | 6.38p | 22252 |
| 18/10/2023 | 6.38p | 6.50p | 6.30p | 6.38p | 145764 |
| 17/10/2023 | 6.38p | 6.38p | 6.25p | 6.38p | 25397 |
| 16/10/2023 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 13/10/2023 | 6.38p | 6.38p | 6.05p | 6.38p | 41240 |
| 12/10/2023 | 6.38p | 6.38p | 6.26p | 6.38p | 20000 |
| 11/10/2023 | 6.38p | 6.38p | 6.00p | 6.00p | 60000 |
| 10/10/2023 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 09/10/2023 | 6.38p | 6.50p | 6.25p | 6.45p | 111566 |
| 06/10/2023 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 05/10/2023 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 04/10/2023 | 6.38p | 6.38p | 6.32p | 6.38p | 10592 |
| 03/10/2023 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 02/10/2023 | 6.38p | 6.38p | 6.31p | 6.38p | 15 |
| 29/09/2023 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 28/09/2023 | 6.63p | 7.00p | 6.00p | 6.38p | 150025 |
| 27/09/2023 | 6.63p | 6.88p | 6.63p | 6.63p | 0 |
| 26/09/2023 | 6.63p | 6.93p | 6.63p | 6.63p | 14 |
| 25/09/2023 | 6.63p | 6.63p | 6.25p | 6.63p | 73727 |
| 22/09/2023 | 6.63p | 6.88p | 6.63p | 6.63p | 0 |
| 21/09/2023 | 6.63p | 6.63p | 6.30p | 6.63p | 21287 |
| 20/09/2023 | 6.63p | 6.90p | 6.63p | 6.63p | 14 |
| 19/09/2023 | 6.63p | 6.63p | 6.30p | 6.63p | 4455 |
| 18/09/2023 | 6.63p | 6.63p | 6.30p | 6.63p | 1233 |
| 15/09/2023 | 6.63p | 6.70p | 6.63p | 6.63p | 373 |
| 14/09/2023 | 6.63p | 6.88p | 6.63p | 6.63p | 0 |
| 13/09/2023 | 6.63p | 6.88p | 6.63p | 6.63p | 0 |
| 12/09/2023 | 6.63p | 6.70p | 6.63p | 6.63p | 2895 |
| 11/09/2023 | 6.63p | 6.63p | 6.60p | 6.63p | 2000 |
| 08/09/2023 | 6.63p | 7.00p | 6.63p | 6.63p | 239 |
| 07/09/2023 | 6.63p | 7.05p | 6.63p | 6.63p | 991 |
| 06/09/2023 | 6.63p | 6.85p | 6.63p | 6.63p | 0 |
| 05/09/2023 | 6.63p | 6.85p | 6.63p | 6.63p | 0 |
| 04/09/2023 | 6.63p | 6.75p | 6.30p | 6.63p | 1557 |
| 01/09/2023 | 6.63p | 6.70p | 6.30p | 6.63p | 27181 |
| 31/08/2023 | 6.63p | 6.85p | 6.63p | 6.63p | 0 |
| 30/08/2023 | 6.63p | 6.85p | 6.63p | 6.63p | 0 |
| 29/08/2023 | 6.38p | 6.63p | 6.25p | 6.63p | 46070 |
| 25/08/2023 | 6.38p | 6.38p | 6.26p | 6.38p | 2000 |
| 24/08/2023 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 23/08/2023 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 22/08/2023 | 6.25p | 6.50p | 6.00p | 6.38p | 40030 |
| 21/08/2023 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 18/08/2023 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 17/08/2023 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 16/08/2023 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 15/08/2023 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 14/08/2023 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 11/08/2023 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 10/08/2023 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 09/08/2023 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 08/08/2023 | 6.25p | 6.25p | 6.20p | 6.25p | 15000 |
| 07/08/2023 | 6.25p | 6.38p | 6.00p | 6.25p | 48256 |
| 04/08/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 28957 |
| 03/08/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 56480 |
| 02/08/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 24910 |
| 01/08/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 1200 |
| 31/07/2023 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 28/07/2023 | 6.13p | 6.50p | 5.98p | 6.25p | 38107 |
| 27/07/2023 | 6.13p | 6.15p | 6.00p | 6.15p | 1551 |
| 26/07/2023 | 5.88p | 6.50p | 5.88p | 6.13p | 30019 |
| 25/07/2023 | 5.75p | 6.00p | 5.75p | 5.88p | 16670 |
| 24/07/2023 | 5.75p | 6.00p | 5.66p | 5.70p | 22085 |
| 21/07/2023 | 5.75p | 5.75p | 5.70p | 5.75p | 20000 |
| 20/07/2023 | 5.75p | 6.25p | 5.70p | 5.75p | 6602 |
| 19/07/2023 | 5.75p | 5.75p | 5.58p | 5.75p | 0 |
| 18/07/2023 | 5.75p | 5.75p | 5.58p | 5.75p | 0 |
| 17/07/2023 | 6.13p | 6.25p | 5.75p | 5.75p | 47905 |
| 14/07/2023 | 6.13p | 6.18p | 6.13p | 6.13p | 97 |
| 13/07/2023 | 6.13p | 6.20p | 5.80p | 6.13p | 5833 |
| 12/07/2023 | 6.25p | 6.33p | 6.13p | 6.13p | 0 |
| 11/07/2023 | 6.13p | 6.25p | 6.00p | 6.13p | 21424 |
| 10/07/2023 | 6.25p | 6.25p | 6.13p | 6.13p | 92036 |
| 07/07/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 107154 |
| 06/07/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 12903 |
| 05/07/2023 | 6.25p | 6.38p | 6.25p | 6.25p | 0 |
| 04/07/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 14961 |
| 03/07/2023 | 6.25p | 6.50p | 5.72p | 6.25p | 50214 |
| 30/06/2023 | 6.25p | 6.39p | 6.13p | 6.25p | 18749 |
| 29/06/2023 | 6.75p | 6.75p | 6.57p | 6.75p | 20319 |
| 28/06/2023 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 27/06/2023 | 6.75p | 6.89p | 6.75p | 6.75p | 20319 |
| 26/06/2023 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 23/06/2023 | 6.75p | 6.89p | 6.55p | 6.75p | 50186 |
| 22/06/2023 | 7.10p | 7.20p | 6.50p | 6.75p | 15552 |
| 21/06/2023 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 20/06/2023 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 19/06/2023 | 7.10p | 7.20p | 7.10p | 7.10p | 31 |
| 16/06/2023 | 7.10p | 7.10p | 7.00p | 7.10p | 15347 |
| 15/06/2023 | 7.10p | 7.15p | 7.00p | 7.10p | 3349 |
| 14/06/2023 | 7.10p | 7.20p | 7.00p | 7.10p | 50339 |
| 13/06/2023 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 12/06/2023 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 09/06/2023 | 7.25p | 7.25p | 7.00p | 7.10p | 67830 |
| 08/06/2023 | 7.25p | 7.50p | 7.20p | 7.25p | 153 |
| 07/06/2023 | 7.25p | 7.50p | 7.15p | 7.25p | 140042 |
| 06/06/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 55 |
| 05/06/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 66734 |
| 02/06/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 15 |
| 01/06/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 15 |
| 31/05/2023 | 7.25p | 7.50p | 7.16p | 7.25p | 3837 |
| 30/05/2023 | 7.25p | 7.50p | 7.16p | 7.25p | 14930 |
| 26/05/2023 | 7.13p | 7.50p | 7.13p | 7.25p | 14 |
| 25/05/2023 | 7.25p | 7.40p | 7.25p | 7.40p | 728 |
| 24/05/2023 | 7.25p | 7.25p | 7.25p | 7.25p | 100000 |
| 23/05/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 100005 |
| 22/05/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 10950 |
| 19/05/2023 | 7.25p | 7.50p | 7.16p | 7.25p | 3013 |
| 18/05/2023 | 7.25p | 7.50p | 7.16p | 7.25p | 60439 |
| 17/05/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 333 |
| 16/05/2023 | 7.25p | 7.50p | 6.55p | 7.25p | 3093 |
| 15/05/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 51 |
| 12/05/2023 | 7.25p | 7.50p | 7.15p | 7.25p | 1264 |
| 11/05/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 36034 |
| 10/05/2023 | 7.63p | 7.75p | 7.00p | 7.65p | 77152 |
| 09/05/2023 | 7.75p | 8.00p | 7.50p | 7.63p | 72233 |
| 05/05/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 500034 |
| 04/05/2023 | 7.75p | 8.00p | 7.75p | 7.75p | 14 |
| 03/05/2023 | 7.75p | 8.00p | 7.75p | 7.75p | 20349 |
| 02/05/2023 | 7.75p | 8.00p | 7.75p | 7.75p | 14 |
| 28/04/2023 | 7.75p | 8.00p | 7.75p | 7.75p | 14 |
| 27/04/2023 | 7.75p | 8.00p | 7.40p | 7.40p | 54359 |
*Close Price adjusted for both dividends and splits