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 |
|---|---|---|---|---|---|
| 13/07/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 75012 |
| 12/07/2022 | 9.25p | 9.40p | 9.00p | 9.25p | 10696 |
| 11/07/2022 | 9.25p | 9.25p | 9.00p | 9.00p | 8849 |
| 08/07/2022 | 9.25p | 9.50p | 9.10p | 9.50p | 8425 |
| 07/07/2022 | 9.38p | 9.70p | 9.15p | 9.25p | 106752 |
| 06/07/2022 | 9.38p | 9.80p | 9.00p | 9.25p | 234700 |
| 05/07/2022 | 9.25p | 9.39p | 9.00p | 9.25p | 196528 |
| 04/07/2022 | 9.63p | 10.00p | 9.00p | 9.25p | 417407 |
| 01/07/2022 | 8.88p | 10.00p | 8.85p | 9.63p | 274206 |
| 30/06/2022 | 8.25p | 9.00p | 8.25p | 8.88p | 138486 |
| 29/06/2022 | 8.25p | 8.75p | 8.00p | 8.00p | 42044 |
| 28/06/2022 | 8.25p | 8.50p | 8.10p | 8.25p | 26866 |
| 27/06/2022 | 7.25p | 8.60p | 7.11p | 8.38p | 252060 |
| 24/06/2022 | 7.25p | 7.85p | 7.25p | 7.25p | 250101 |
| 23/06/2022 | 7.25p | 7.50p | 7.25p | 7.25p | 26 |
| 22/06/2022 | 7.25p | 7.50p | 7.11p | 7.25p | 9672 |
| 21/06/2022 | 7.25p | 7.25p | 7.15p | 7.25p | 2308 |
| 20/06/2022 | 7.25p | 7.25p | 7.15p | 7.25p | 3063 |
| 17/06/2022 | 7.25p | 7.50p | 7.10p | 7.25p | 97788 |
| 16/06/2022 | 6.88p | 7.95p | 6.88p | 7.50p | 116245 |
| 15/06/2022 | 6.88p | 6.98p | 6.78p | 6.88p | 91733 |
| 14/06/2022 | 6.88p | 6.88p | 6.79p | 6.88p | 970 |
| 13/06/2022 | 6.88p | 7.00p | 6.88p | 6.88p | 157100 |
| 10/06/2022 | 6.75p | 7.00p | 6.75p | 6.88p | 78857 |
| 09/06/2022 | 6.75p | 7.00p | 6.75p | 7.00p | 231540 |
| 08/06/2022 | 6.75p | 7.00p | 6.75p | 7.00p | 55742 |
| 07/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/06/2022 | 6.63p | 6.75p | 6.63p | 6.63p | 255467 |
| 03/06/2022 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 02/06/2022 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 01/06/2022 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 31/05/2022 | 6.25p | 7.00p | 6.00p | 6.63p | 273310 |
| 30/05/2022 | 6.25p | 6.50p | 6.25p | 6.25p | 300000 |
| 27/05/2022 | 6.75p | 6.75p | 6.05p | 6.25p | 189111 |
| 26/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/05/2022 | 6.75p | 6.75p | 6.57p | 6.75p | 200 |
| 24/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 10000 |
| 20/05/2022 | 6.75p | 6.75p | 6.56p | 6.75p | 72 |
| 19/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 17/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/05/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 25000 |
| 12/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/05/2022 | 6.75p | 6.75p | 6.70p | 6.75p | 4050 |
| 06/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/05/2022 | 6.75p | 6.90p | 6.75p | 6.75p | 72 |
| 04/05/2022 | 6.75p | 6.90p | 6.75p | 6.75p | 3334 |
| 03/05/2022 | 6.63p | 6.75p | 6.63p | 6.75p | 44148 |
| 02/05/2022 | 6.63p | 6.75p | 6.63p | 6.63p | 75814 |
| 29/04/2022 | 6.63p | 6.75p | 6.63p | 6.63p | 75814 |
| 28/04/2022 | 7.13p | 7.13p | 6.60p | 6.63p | 172000 |
| 27/04/2022 | 6.88p | 7.25p | 6.88p | 7.13p | 382650 |
| 26/04/2022 | 6.88p | 6.88p | 6.54p | 6.88p | 9433 |
| 25/04/2022 | 6.88p | 6.88p | 6.50p | 6.88p | 6024 |
| 22/04/2022 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 21/04/2022 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 20/04/2022 | 6.88p | 6.88p | 6.75p | 6.88p | 6597 |
| 19/04/2022 | 6.75p | 7.00p | 6.75p | 7.00p | 36000 |
| 18/04/2022 | 6.75p | 6.85p | 6.75p | 6.75p | 0 |
| 15/04/2022 | 6.75p | 6.85p | 6.75p | 6.75p | 0 |
| 14/04/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/04/2022 | 6.88p | 7.00p | 6.50p | 6.85p | 146892 |
| 12/04/2022 | 6.88p | 6.90p | 6.88p | 6.88p | 20000 |
| 11/04/2022 | 6.88p | 7.03p | 6.75p | 6.88p | 306 |
| 08/04/2022 | 7.00p | 7.25p | 6.50p | 6.88p | 48042 |
| 07/04/2022 | 7.00p | 7.15p | 6.77p | 7.00p | 20131 |
| 06/04/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/04/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/04/2022 | 7.13p | 7.25p | 6.75p | 7.00p | 48881 |
| 01/04/2022 | 7.13p | 7.24p | 7.02p | 7.13p | 15288 |
| 31/03/2022 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 30/03/2022 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 29/03/2022 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 28/03/2022 | 7.13p | 7.25p | 7.01p | 7.13p | 9500 |
| 25/03/2022 | 7.13p | 7.21p | 7.13p | 7.13p | 7500 |
| 24/03/2022 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 23/03/2022 | 7.13p | 7.13p | 7.01p | 7.13p | 10000 |
| 22/03/2022 | 7.13p | 7.20p | 7.05p | 7.13p | 89711 |
| 21/03/2022 | 7.13p | 7.21p | 7.00p | 7.13p | 13411 |
| 18/03/2022 | 7.13p | 7.21p | 7.00p | 7.13p | 1786 |
| 17/03/2022 | 7.13p | 7.21p | 7.13p | 7.13p | 665 |
| 16/03/2022 | 7.13p | 7.22p | 7.13p | 7.13p | 200 |
| 15/03/2022 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 14/03/2022 | 7.13p | 7.22p | 7.13p | 7.13p | 250 |
| 11/03/2022 | 7.13p | 7.22p | 7.00p | 7.13p | 95965 |
| 10/03/2022 | 7.13p | 7.25p | 7.13p | 7.13p | 559 |
| 09/03/2022 | 7.13p | 7.25p | 7.13p | 7.13p | 15148 |
| 08/03/2022 | 7.13p | 7.25p | 7.10p | 7.13p | 2720 |
| 07/03/2022 | 7.25p | 7.25p | 7.05p | 7.13p | 28742 |
| 04/03/2022 | 7.25p | 7.40p | 7.20p | 7.25p | 44735 |
| 03/03/2022 | 7.25p | 7.48p | 7.00p | 7.25p | 64633 |
| 02/03/2022 | 7.25p | 7.40p | 7.25p | 7.25p | 13408 |
| 01/03/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 28/02/2022 | 7.25p | 7.50p | 7.25p | 7.25p | 23216 |
| 25/02/2022 | 7.25p | 7.25p | 7.20p | 7.25p | 25000 |
| 24/02/2022 | 7.25p | 7.75p | 7.00p | 7.25p | 20660 |
| 23/02/2022 | 7.63p | 7.63p | 7.50p | 7.63p | 28590 |
| 22/02/2022 | 7.63p | 7.75p | 7.55p | 7.75p | 30386 |
| 21/02/2022 | 7.63p | 7.75p | 7.50p | 7.63p | 102971 |
| 18/02/2022 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 17/02/2022 | 7.63p | 7.69p | 7.63p | 7.63p | 624 |
| 16/02/2022 | 7.25p | 7.75p | 7.25p | 7.63p | 21578 |
| 15/02/2022 | 7.38p | 7.38p | 7.25p | 7.25p | 0 |
| 14/02/2022 | 7.63p | 7.75p | 7.00p | 7.38p | 155313 |
| 11/02/2022 | 7.63p | 7.74p | 7.50p | 7.63p | 89641 |
| 10/02/2022 | 7.63p | 7.63p | 7.50p | 7.63p | 10000 |
| 09/02/2022 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 08/02/2022 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 07/02/2022 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 04/02/2022 | 7.63p | 7.63p | 7.50p | 7.63p | 20000 |
| 03/02/2022 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 02/02/2022 | 7.63p | 7.75p | 7.50p | 7.63p | 322 |
| 01/02/2022 | 7.75p | 8.00p | 7.75p | 7.75p | 312 |
| 31/01/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 21820 |
| 28/01/2022 | 7.75p | 8.00p | 7.67p | 7.75p | 22344 |
| 27/01/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 26/01/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 25/01/2022 | 7.75p | 7.75p | 7.65p | 7.75p | 33472 |
| 24/01/2022 | 7.88p | 8.00p | 7.75p | 7.75p | 7250 |
| 21/01/2022 | 7.88p | 8.00p | 7.88p | 7.88p | 94027 |
| 20/01/2022 | 7.88p | 8.00p | 7.83p | 7.88p | 813296 |
| 19/01/2022 | 7.88p | 8.00p | 7.88p | 7.88p | 200 |
| 18/01/2022 | 7.88p | 7.99p | 7.75p | 7.88p | 11312 |
| 17/01/2022 | 7.88p | 7.99p | 7.88p | 7.88p | 600 |
| 14/01/2022 | 7.88p | 7.99p | 7.75p | 7.88p | 28908 |
| 13/01/2022 | 7.88p | 8.00p | 7.75p | 7.88p | 110000 |
| 12/01/2022 | 7.63p | 8.00p | 7.51p | 7.75p | 90143 |
| 10/01/2022 | 7.63p | 7.74p | 7.50p | 7.63p | 77573 |
| 07/01/2022 | 7.63p | 7.70p | 7.50p | 7.63p | 131188 |
| 06/01/2022 | 7.63p | 7.63p | 7.51p | 7.63p | 70200 |
| 05/01/2022 | 7.63p | 7.63p | 7.58p | 7.63p | 30941 |
| 04/01/2022 | 7.63p | 7.70p | 7.55p | 7.63p | 397486 |
| 03/01/2022 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 31/12/2021 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 30/12/2021 | 7.63p | 7.70p | 7.63p | 7.63p | 384336 |
| 29/12/2021 | 7.63p | 8.00p | 7.63p | 7.63p | 183613 |
| 28/12/2021 | 7.63p | 7.75p | 7.63p | 7.63p | 133374 |
| 27/12/2021 | 7.63p | 7.75p | 7.63p | 7.63p | 133374 |
| 24/12/2021 | 7.63p | 7.75p | 7.63p | 7.63p | 133374 |
| 23/12/2021 | 7.63p | 7.70p | 7.63p | 7.63p | 25714 |
| 22/12/2021 | 7.55p | 7.63p | 7.55p | 7.63p | 15000 |
| 21/12/2021 | 7.55p | 7.56p | 7.52p | 7.55p | 9500 |
| 20/12/2021 | 7.55p | 7.55p | 7.55p | 7.55p | 0 |
| 17/12/2021 | 7.55p | 7.56p | 7.50p | 7.55p | 12104 |
| 16/12/2021 | 7.55p | 7.56p | 7.52p | 7.55p | 4610 |
| 15/12/2021 | 7.55p | 7.55p | 7.55p | 7.55p | 0 |
| 14/12/2021 | 7.55p | 7.55p | 7.55p | 7.55p | 0 |
| 13/12/2021 | 7.63p | 7.63p | 7.50p | 7.55p | 73485 |
| 10/12/2021 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 09/12/2021 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 08/12/2021 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 07/12/2021 | 7.63p | 7.70p | 7.63p | 7.63p | 160000 |
| 06/12/2021 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 03/12/2021 | 7.63p | 7.70p | 7.63p | 7.63p | 10000 |
| 02/12/2021 | 7.63p | 7.75p | 7.50p | 7.63p | 35000 |
| 01/12/2021 | 7.63p | 7.69p | 7.51p | 7.63p | 125000 |
| 30/11/2021 | 7.63p | 7.63p | 7.50p | 7.63p | 20000 |
| 29/11/2021 | 7.63p | 7.70p | 7.63p | 7.63p | 82534 |
| 26/11/2021 | 7.63p | 7.75p | 7.50p | 7.63p | 15034 |
| 25/11/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 25000 |
| 24/11/2021 | 7.75p | 7.75p | 7.52p | 7.75p | 8999 |
| 23/11/2021 | 7.75p | 7.80p | 7.61p | 7.75p | 130125 |
| 22/11/2021 | 7.75p | 8.00p | 7.75p | 7.75p | 277724 |
| 19/11/2021 | 7.75p | 7.75p | 7.58p | 7.75p | 10000 |
| 18/11/2021 | 7.48p | 7.80p | 7.48p | 7.75p | 258867 |
| 17/11/2021 | 7.48p | 7.60p | 7.48p | 7.48p | 12794 |
| 16/11/2021 | 7.48p | 7.48p | 7.25p | 7.48p | 22609 |
| 15/11/2021 | 7.48p | 7.70p | 7.26p | 7.48p | 20050 |
| 12/11/2021 | 7.60p | 7.60p | 7.25p | 7.48p | 7000 |
| 11/11/2021 | 7.60p | 7.63p | 7.60p | 7.60p | 64115 |
| 10/11/2021 | 7.60p | 7.60p | 7.50p | 7.60p | 30000 |
| 09/11/2021 | 7.60p | 7.60p | 7.50p | 7.60p | 3799 |
| 08/11/2021 | 7.60p | 7.70p | 7.50p | 7.65p | 54384 |
| 05/11/2021 | 7.60p | 7.70p | 7.50p | 7.60p | 106052 |
| 04/11/2021 | 7.60p | 7.65p | 7.55p | 7.60p | 61320 |
| 03/11/2021 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 02/11/2021 | 7.60p | 7.66p | 7.60p | 7.60p | 3576 |
| 01/11/2021 | 7.60p | 7.60p | 7.50p | 7.60p | 29297 |
| 29/10/2021 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 28/10/2021 | 7.88p | 7.88p | 7.50p | 7.60p | 386907 |
| 27/10/2021 | 8.13p | 8.13p | 7.70p | 7.88p | 147039 |
| 26/10/2021 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 25/10/2021 | 8.60p | 9.00p | 8.00p | 8.13p | 168891 |
| 22/10/2021 | 8.60p | 8.60p | 8.20p | 8.60p | 63734 |
| 21/10/2021 | 8.03p | 8.99p | 8.00p | 8.60p | 480198 |
| 20/10/2021 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
| 19/10/2021 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
| 18/10/2021 | 8.03p | 8.25p | 7.65p | 8.03p | 40298 |
| 15/10/2021 | 7.78p | 8.03p | 7.78p | 8.03p | 17000 |
| 14/10/2021 | 7.78p | 7.80p | 7.55p | 7.78p | 219000 |
| 13/10/2021 | 7.78p | 7.78p | 7.60p | 7.78p | 0 |
| 12/10/2021 | 7.78p | 7.78p | 7.60p | 7.60p | 11326 |
| 11/10/2021 | 7.78p | 7.78p | 7.78p | 7.78p | 0 |
| 08/10/2021 | 7.78p | 7.93p | 7.78p | 7.78p | 135000 |
| 07/10/2021 | 7.78p | 7.80p | 7.78p | 7.78p | 0 |
| 06/10/2021 | 7.78p | 7.93p | 7.57p | 7.80p | 17635 |
*Close Price adjusted for both dividends and splits