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:
- Avoid ProService Building Services Marketplace plc (PRO) by Steve Moore in ShareProphets
- Sell Pulsar Group (PULS) by Steve Moore in ShareProphets
- Buy SThree (STEM) by Berenberg
- Buy Netcall (NET) by Canaccord Genuity
- Buy Midwich Group (MIDW) by Berenberg
- Buy Funding Circle Holdings (FCH) by Canaccord Genuity
- Buy Agronomics Limited (ANIC) by Canaccord Genuity
- Buy QinetiQ Group (QQ.) by Tom Winnifrith in ShareProphets
- Buy QinetiQ Group (QQ.) by Steve Moore in ShareProphets
- Sell DP Poland (DPP) by Steve Moore in ShareProphets
- Watch Investec (INVP) by Mark Hartley in The Motley Fool
- Buy Compass Group (CPG) by Shore Capital
- Buy Smith & Nephew (SN.) by Shore Capital
- Buy Wickes Group (WIX) by Shore Capital
- Buy ITV (ITV) by William Kay in The Times - Tempus
- Sector Perform QinetiQ Group (QQ.) by RBC Capital
- Neutral HSBC Holdings (HSBA) by JP Morgan
- Overweight Standard Chartered (STAN) by JP Morgan
- Buy SSE (SSE) by Kepler Cheuvreux
- Overweight Marks & Spencer Group (MKS) by JP Morgan
Zambeef Products (ZAM) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits