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 |
|---|---|---|---|---|---|
| 26/04/2023 | 7.75p | 8.00p | 7.40p | 7.75p | 914 |
| 25/04/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 18697 |
| 24/04/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 22621 |
| 21/04/2023 | 7.75p | 8.00p | 7.75p | 7.75p | 53822 |
| 20/04/2023 | 7.75p | 8.00p | 7.75p | 7.75p | 89 |
| 19/04/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 57185 |
| 18/04/2023 | 7.38p | 7.90p | 7.38p | 7.75p | 186260 |
| 17/04/2023 | 7.50p | 7.75p | 7.26p | 7.38p | 23572 |
| 14/04/2023 | 7.50p | 7.75p | 7.25p | 7.50p | 140 |
| 13/04/2023 | 7.50p | 7.75p | 7.25p | 7.50p | 6207 |
| 12/04/2023 | 7.63p | 7.63p | 7.25p | 7.50p | 30000 |
| 11/04/2023 | 7.75p | 8.00p | 7.25p | 7.63p | 22164 |
| 06/04/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 16014 |
| 05/04/2023 | 7.75p | 7.75p | 7.30p | 7.75p | 4209 |
| 04/04/2023 | 7.75p | 7.88p | 7.75p | 7.75p | 0 |
| 03/04/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 10014 |
| 31/03/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 40161 |
| 30/03/2023 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/03/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 4050 |
| 28/03/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 8000 |
| 27/03/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 41000 |
| 24/03/2023 | 8.13p | 8.13p | 7.30p | 7.75p | 88270 |
| 23/03/2023 | 8.13p | 8.13p | 8.00p | 8.13p | 15000 |
| 22/03/2023 | 8.13p | 8.13p | 8.00p | 8.00p | 500 |
| 21/03/2023 | 8.13p | 8.20p | 8.05p | 8.13p | 63032 |
| 20/03/2023 | 8.25p | 8.25p | 8.05p | 8.13p | 14639 |
| 17/03/2023 | 8.25p | 8.25p | 8.10p | 8.25p | 0 |
| 16/03/2023 | 8.25p | 8.25p | 8.10p | 8.25p | 0 |
| 15/03/2023 | 8.25p | 8.49p | 8.25p | 8.25p | 3176 |
| 14/03/2023 | 8.25p | 8.25p | 8.05p | 8.25p | 22648 |
| 13/03/2023 | 8.38p | 8.38p | 8.10p | 8.25p | 0 |
| 10/03/2023 | 8.38p | 8.38p | 8.00p | 8.38p | 3596 |
| 09/03/2023 | 8.38p | 8.38p | 8.06p | 8.38p | 1500 |
| 08/03/2023 | 8.63p | 8.75p | 8.38p | 8.38p | 15196 |
| 07/03/2023 | 8.63p | 8.68p | 8.50p | 8.63p | 20512 |
| 06/03/2023 | 8.63p | 8.75p | 8.50p | 8.63p | 8555 |
| 03/03/2023 | 8.63p | 8.75p | 8.50p | 8.63p | 22511 |
| 02/03/2023 | 8.63p | 8.63p | 8.50p | 8.63p | 250 |
| 01/03/2023 | 8.63p | 8.74p | 8.63p | 8.63p | 250 |
| 28/02/2023 | 8.63p | 8.63p | 8.50p | 8.63p | 45000 |
| 27/02/2023 | 8.75p | 8.75p | 8.50p | 8.63p | 14234 |
| 24/02/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 185 |
| 23/02/2023 | 8.75p | 8.90p | 8.50p | 8.75p | 4724 |
| 22/02/2023 | 8.75p | 9.00p | 8.75p | 8.75p | 5000 |
| 21/02/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 212 |
| 20/02/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 46664 |
| 17/02/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 4164 |
| 16/02/2023 | 8.75p | 8.90p | 8.40p | 8.75p | 32139 |
| 15/02/2023 | 8.75p | 9.00p | 8.60p | 8.75p | 14451 |
| 14/02/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 12060 |
| 13/02/2023 | 8.75p | 9.00p | 8.75p | 8.75p | 1769 |
| 10/02/2023 | 8.75p | 8.75p | 8.50p | 8.75p | 7550 |
| 09/02/2023 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 08/02/2023 | 8.75p | 8.75p | 8.50p | 8.75p | 11506 |
| 07/02/2023 | 8.75p | 8.80p | 8.60p | 8.75p | 25059 |
| 06/02/2023 | 8.75p | 8.75p | 8.60p | 8.75p | 1035 |
| 03/02/2023 | 8.75p | 8.75p | 8.67p | 8.75p | 0 |
| 02/02/2023 | 8.75p | 8.75p | 8.60p | 8.75p | 17110 |
| 01/02/2023 | 8.75p | 8.80p | 8.65p | 8.75p | 31969 |
| 31/01/2023 | 8.75p | 8.99p | 8.75p | 8.75p | 3204 |
| 30/01/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 180174 |
| 27/01/2023 | 8.75p | 8.99p | 8.75p | 8.75p | 52255 |
| 26/01/2023 | 8.75p | 8.85p | 8.75p | 8.75p | 11643 |
| 25/01/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 174 |
| 24/01/2023 | 8.75p | 8.75p | 8.58p | 8.75p | 0 |
| 23/01/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 66600 |
| 20/01/2023 | 8.75p | 9.00p | 8.75p | 8.75p | 69 |
| 19/01/2023 | 8.75p | 8.99p | 8.75p | 8.75p | 4003 |
| 18/01/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 43899 |
| 17/01/2023 | 8.88p | 8.88p | 8.60p | 8.75p | 0 |
| 16/01/2023 | 8.88p | 9.00p | 8.88p | 8.88p | 354 |
| 13/01/2023 | 8.88p | 9.70p | 8.88p | 8.88p | 53872 |
| 12/01/2023 | 8.88p | 9.00p | 8.80p | 8.88p | 1369 |
| 11/01/2023 | 8.75p | 9.00p | 8.75p | 8.88p | 27 |
| 10/01/2023 | 8.75p | 9.00p | 8.75p | 8.75p | 65022 |
| 09/01/2023 | 8.50p | 9.00p | 8.50p | 8.75p | 50162 |
| 06/01/2023 | 8.50p | 9.00p | 8.00p | 8.50p | 182069 |
| 05/01/2023 | 8.50p | 9.00p | 8.00p | 8.50p | 18484 |
| 04/01/2023 | 8.50p | 9.00p | 8.50p | 8.50p | 471 |
| 03/01/2023 | 8.75p | 9.00p | 8.00p | 8.50p | 65668 |
| 30/12/2022 | 8.50p | 9.00p | 8.50p | 8.75p | 1122 |
| 29/12/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 26000 |
| 28/12/2022 | 8.25p | 8.90p | 8.25p | 8.50p | 45605 |
| 23/12/2022 | 8.25p | 8.25p | 8.13p | 8.25p | 0 |
| 22/12/2022 | 8.25p | 8.25p | 8.13p | 8.25p | 0 |
| 21/12/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 40479 |
| 20/12/2022 | 8.25p | 8.50p | 8.24p | 8.25p | 70165 |
| 19/12/2022 | 8.25p | 8.35p | 8.25p | 8.25p | 10000 |
| 16/12/2022 | 8.38p | 8.38p | 8.25p | 8.25p | 28765 |
| 15/12/2022 | 8.38p | 8.75p | 8.38p | 8.38p | 45 |
| 14/12/2022 | 8.38p | 8.75p | 8.37p | 8.50p | 261543 |
| 13/12/2022 | 8.38p | 8.38p | 8.19p | 8.38p | 0 |
| 12/12/2022 | 8.38p | 8.75p | 8.37p | 8.38p | 242 |
| 09/12/2022 | 8.38p | 8.75p | 8.00p | 8.38p | 10135 |
| 08/12/2022 | 8.38p | 8.38p | 8.35p | 8.38p | 104 |
| 07/12/2022 | 8.38p | 8.75p | 8.25p | 8.25p | 230280 |
| 06/12/2022 | 8.25p | 8.75p | 8.10p | 8.38p | 31734 |
| 05/12/2022 | 7.90p | 8.50p | 7.50p | 8.50p | 103894 |
| 02/12/2022 | 7.90p | 8.00p | 7.90p | 7.90p | 54000 |
| 01/12/2022 | 7.75p | 8.30p | 7.50p | 8.00p | 278505 |
| 30/11/2022 | 8.25p | 8.25p | 7.30p | 8.00p | 222938 |
| 29/11/2022 | 8.25p | 8.49p | 8.25p | 8.25p | 83333 |
| 28/11/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 25/11/2022 | 8.25p | 8.50p | 8.00p | 8.25p | 1035 |
| 24/11/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 23/11/2022 | 8.25p | 8.25p | 8.21p | 8.25p | 500 |
| 22/11/2022 | 8.25p | 8.28p | 8.25p | 8.25p | 48453 |
| 21/11/2022 | 8.25p | 8.44p | 8.25p | 8.25p | 23664 |
| 18/11/2022 | 8.25p | 8.50p | 8.25p | 8.25p | 200000 |
| 17/11/2022 | 8.25p | 8.25p | 8.10p | 8.25p | 0 |
| 16/11/2022 | 8.38p | 8.38p | 8.25p | 8.25p | 9405 |
| 15/11/2022 | 8.50p | 8.75p | 8.00p | 8.25p | 14295 |
| 14/11/2022 | 8.50p | 8.75p | 8.30p | 8.50p | 31373 |
| 11/11/2022 | 8.50p | 8.50p | 8.42p | 8.50p | 0 |
| 10/11/2022 | 8.63p | 8.63p | 8.45p | 8.50p | 29006 |
| 09/11/2022 | 8.63p | 8.70p | 8.50p | 8.50p | 147878 |
| 08/11/2022 | 8.63p | 8.75p | 8.63p | 8.75p | 300534 |
| 07/11/2022 | 8.63p | 8.75p | 8.63p | 8.63p | 80001 |
| 04/11/2022 | 8.75p | 9.00p | 8.60p | 8.63p | 1033843 |
| 03/11/2022 | 8.88p | 8.88p | 8.60p | 8.75p | 20000 |
| 02/11/2022 | 8.75p | 9.00p | 8.50p | 8.88p | 200037 |
| 01/11/2022 | 8.75p | 9.00p | 8.75p | 8.75p | 13914 |
| 31/10/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 3370 |
| 28/10/2022 | 8.75p | 8.75p | 8.70p | 8.75p | 0 |
| 27/10/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 458 |
| 26/10/2022 | 8.75p | 9.00p | 8.75p | 8.75p | 2207 |
| 25/10/2022 | 8.75p | 8.75p | 8.50p | 8.65p | 4777 |
| 24/10/2022 | 8.75p | 9.00p | 8.52p | 8.75p | 7261 |
| 21/10/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 3 |
| 20/10/2022 | 8.75p | 8.75p | 8.52p | 8.75p | 50070 |
| 19/10/2022 | 8.75p | 8.75p | 8.52p | 8.75p | 500 |
| 18/10/2022 | 9.25p | 9.25p | 8.60p | 8.75p | 181314 |
| 17/10/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 36167 |
| 14/10/2022 | 9.25p | 9.25p | 9.00p | 9.00p | 4000 |
| 13/10/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 2272 |
| 12/10/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 320 |
| 11/10/2022 | 9.25p | 9.29p | 9.25p | 9.25p | 107 |
| 10/10/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 27804 |
| 07/10/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 40785 |
| 06/10/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 7820 |
| 05/10/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 35 |
| 04/10/2022 | 9.25p | 9.50p | 9.25p | 9.25p | 15 |
| 03/10/2022 | 9.25p | 9.50p | 9.05p | 9.50p | 1693 |
| 30/09/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 408751 |
| 29/09/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 182590 |
| 28/09/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 125340 |
| 27/09/2022 | 9.25p | 9.50p | 9.00p | 9.30p | 105010 |
| 26/09/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 23/09/2022 | 9.25p | 9.25p | 9.00p | 9.00p | 97500 |
| 22/09/2022 | 9.50p | 9.50p | 9.05p | 9.25p | 29574 |
| 21/09/2022 | 9.50p | 10.00p | 9.05p | 9.50p | 3095 |
| 20/09/2022 | 9.50p | 9.50p | 9.00p | 9.25p | 6090 |
| 19/09/2022 | 9.75p | 9.75p | 9.50p | 9.50p | 79850 |
| 16/09/2022 | 9.75p | 9.75p | 9.50p | 9.50p | 79850 |
| 15/09/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 48192 |
| 14/09/2022 | 9.75p | 10.00p | 9.50p | 9.90p | 68554 |
| 13/09/2022 | 9.75p | 9.75p | 9.50p | 9.50p | 65236 |
| 12/09/2022 | 9.75p | 9.75p | 9.50p | 9.50p | 126805 |
| 09/09/2022 | 9.75p | 10.00p | 9.70p | 9.75p | 4582 |
| 08/09/2022 | 9.75p | 9.80p | 9.50p | 9.75p | 158584 |
| 07/09/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 34860 |
| 06/09/2022 | 9.90p | 10.00p | 9.75p | 9.75p | 123 |
| 05/09/2022 | 9.90p | 10.10p | 9.85p | 9.90p | 30209 |
| 02/09/2022 | 9.90p | 10.00p | 9.80p | 9.90p | 23608 |
| 01/09/2022 | 10.15p | 10.20p | 9.80p | 9.85p | 288391 |
| 31/08/2022 | 10.15p | 10.20p | 9.85p | 9.85p | 10200 |
| 30/08/2022 | 9.90p | 10.50p | 9.80p | 10.15p | 80278 |
| 29/08/2022 | 9.75p | 10.20p | 9.75p | 10.20p | 125988 |
| 26/08/2022 | 9.75p | 10.20p | 9.75p | 10.20p | 125988 |
| 25/08/2022 | 9.75p | 10.00p | 9.50p | 10.00p | 132324 |
| 24/08/2022 | 9.75p | 10.00p | 9.50p | 9.90p | 238291 |
| 23/08/2022 | 9.75p | 10.00p | 9.55p | 9.80p | 105452 |
| 22/08/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 183144 |
| 19/08/2022 | 9.75p | 10.00p | 9.55p | 9.75p | 2833 |
| 18/08/2022 | 9.75p | 9.79p | 9.75p | 9.75p | 50950 |
| 17/08/2022 | 9.90p | 10.00p | 9.65p | 9.65p | 852630 |
| 16/08/2022 | 9.90p | 10.00p | 9.81p | 9.90p | 500961 |
| 15/08/2022 | 9.90p | 10.30p | 9.80p | 9.80p | 60184 |
| 12/08/2022 | 9.65p | 10.10p | 9.65p | 9.90p | 313173 |
| 11/08/2022 | 9.63p | 9.65p | 9.20p | 9.65p | 159900 |
| 10/08/2022 | 9.63p | 10.00p | 9.25p | 9.63p | 16665 |
| 09/08/2022 | 9.63p | 9.70p | 9.25p | 9.63p | 74035 |
| 08/08/2022 | 9.63p | 10.00p | 9.31p | 9.63p | 248 |
| 05/08/2022 | 9.63p | 10.00p | 9.31p | 9.63p | 15250 |
| 04/08/2022 | 9.63p | 10.00p | 9.25p | 9.63p | 541263 |
| 03/08/2022 | 9.38p | 10.00p | 9.25p | 9.25p | 88013 |
| 02/08/2022 | 9.38p | 9.38p | 9.25p | 9.38p | 10000 |
| 01/08/2022 | 9.00p | 9.50p | 9.00p | 9.38p | 10000 |
| 29/07/2022 | 9.25p | 9.38p | 9.25p | 9.38p | 0 |
| 28/07/2022 | 9.13p | 9.25p | 9.13p | 9.25p | 0 |
| 27/07/2022 | 8.88p | 9.13p | 8.00p | 9.13p | 57744 |
| 26/07/2022 | 8.63p | 8.90p | 8.63p | 8.88p | 83615 |
| 25/07/2022 | 8.63p | 8.64p | 8.50p | 8.63p | 2870 |
| 22/07/2022 | 8.38p | 8.70p | 8.00p | 8.50p | 145078 |
| 21/07/2022 | 8.38p | 8.40p | 8.00p | 8.38p | 1050 |
| 20/07/2022 | 8.53p | 8.53p | 8.01p | 8.38p | 141038 |
| 19/07/2022 | 8.53p | 8.53p | 8.50p | 8.53p | 19834 |
| 18/07/2022 | 8.53p | 8.74p | 8.50p | 8.53p | 105572 |
| 15/07/2022 | 9.25p | 9.25p | 8.01p | 8.38p | 513689 |
| 14/07/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 3006 |
*Close Price adjusted for both dividends and splits