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 |
|---|---|---|---|---|---|
| 29/12/2020 | 5.25p | 5.50p | 5.25p | 5.25p | 9110 |
| 28/12/2020 | 5.25p | 5.25p | 5.01p | 5.25p | 5182 |
| 25/12/2020 | 5.25p | 5.25p | 5.01p | 5.25p | 5182 |
| 24/12/2020 | 5.25p | 5.25p | 5.01p | 5.25p | 5182 |
| 23/12/2020 | 5.25p | 5.50p | 5.25p | 5.25p | 34473 |
| 22/12/2020 | 5.25p | 6.00p | 5.25p | 6.00p | 11135 |
| 21/12/2020 | 5.13p | 5.45p | 5.13p | 5.25p | 125000 |
| 18/12/2020 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 17/12/2020 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 16/12/2020 | 5.13p | 5.15p | 5.01p | 5.13p | 5599 |
| 15/12/2020 | 5.13p | 5.13p | 5.00p | 5.13p | 50000 |
| 14/12/2020 | 5.13p | 5.25p | 5.00p | 5.13p | 83760 |
| 11/12/2020 | 5.13p | 5.25p | 5.01p | 5.13p | 135199 |
| 10/12/2020 | 5.13p | 5.13p | 5.10p | 5.13p | 5200 |
| 09/12/2020 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 08/12/2020 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 07/12/2020 | 5.13p | 5.13p | 5.01p | 5.13p | 869 |
| 04/12/2020 | 5.13p | 5.20p | 4.96p | 5.13p | 255789 |
| 03/12/2020 | 5.13p | 5.20p | 5.10p | 5.13p | 50721 |
| 02/12/2020 | 5.13p | 5.13p | 5.05p | 5.13p | 52713 |
| 01/12/2020 | 5.25p | 5.25p | 5.05p | 5.05p | 167642 |
| 30/11/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 27/11/2020 | 5.25p | 5.45p | 5.25p | 5.25p | 165 |
| 26/11/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 25/11/2020 | 5.25p | 5.25p | 5.05p | 5.25p | 1919 |
| 24/11/2020 | 5.25p | 5.38p | 5.15p | 5.25p | 30913 |
| 23/11/2020 | 5.25p | 5.38p | 5.25p | 5.25p | 100 |
| 20/11/2020 | 5.25p | 5.38p | 5.15p | 5.25p | 16000 |
| 19/11/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/11/2020 | 4.90p | 5.50p | 4.90p | 5.25p | 214153 |
| 17/11/2020 | 4.80p | 5.00p | 4.64p | 4.90p | 560213 |
| 16/11/2020 | 4.75p | 5.00p | 4.50p | 4.80p | 125607 |
| 13/11/2020 | 5.25p | 5.40p | 4.75p | 4.75p | 36629 |
| 12/11/2020 | 5.13p | 5.50p | 5.00p | 5.25p | 155900 |
| 10/11/2020 | 5.85p | 5.85p | 5.05p | 5.45p | 24296 |
| 09/11/2020 | 5.85p | 5.90p | 5.85p | 5.85p | 3000 |
| 06/11/2020 | 6.03p | 6.03p | 5.80p | 6.00p | 55033 |
| 05/11/2020 | 6.13p | 6.13p | 6.00p | 6.03p | 15000 |
| 04/11/2020 | 6.13p | 6.13p | 6.00p | 6.13p | 6001 |
| 03/11/2020 | 6.13p | 6.13p | 6.00p | 6.13p | 16348 |
| 02/11/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 30/10/2020 | 6.25p | 6.25p | 6.00p | 6.13p | 65000 |
| 29/10/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 28/10/2020 | 6.63p | 6.63p | 6.25p | 6.25p | 45000 |
| 27/10/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 26/10/2020 | 6.63p | 6.75p | 6.50p | 6.63p | 28131 |
| 23/10/2020 | 6.63p | 6.74p | 6.63p | 6.63p | 9692 |
| 22/10/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 21/10/2020 | 6.63p | 6.74p | 6.63p | 6.63p | 15436 |
| 20/10/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 19/10/2020 | 6.63p | 6.74p | 6.63p | 6.63p | 5900 |
| 16/10/2020 | 6.63p | 6.69p | 6.63p | 6.63p | 299 |
| 15/10/2020 | 6.63p | 6.70p | 6.51p | 6.63p | 1211500 |
| 14/10/2020 | 6.63p | 6.70p | 6.56p | 6.63p | 23125 |
| 13/10/2020 | 6.63p | 6.71p | 6.63p | 6.63p | 297 |
| 12/10/2020 | 6.63p | 6.71p | 6.63p | 6.63p | 10000 |
| 09/10/2020 | 6.63p | 6.63p | 6.56p | 6.63p | 69286 |
| 08/10/2020 | 6.63p | 6.75p | 6.63p | 6.63p | 121680 |
| 07/10/2020 | 6.75p | 6.75p | 6.56p | 6.63p | 20000 |
| 06/10/2020 | 6.75p | 6.75p | 6.56p | 6.75p | 48616 |
| 05/10/2020 | 6.88p | 7.00p | 6.75p | 6.88p | 44200 |
| 02/10/2020 | 7.00p | 7.00p | 6.75p | 6.88p | 150000 |
| 01/10/2020 | 7.13p | 7.13p | 7.00p | 7.00p | 0 |
| 30/09/2020 | 7.25p | 7.25p | 7.00p | 7.00p | 27305 |
| 29/09/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 28/09/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 0 |
| 25/09/2020 | 7.25p | 7.25p | 7.00p | 7.00p | 62695 |
| 24/09/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/09/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 140000 |
| 22/09/2020 | 7.38p | 7.38p | 7.00p | 7.25p | 5247 |
| 21/09/2020 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 18/09/2020 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 17/09/2020 | 7.50p | 7.75p | 7.25p | 7.38p | 43000 |
| 16/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/09/2020 | 7.50p | 7.50p | 7.10p | 7.50p | 10000 |
| 14/09/2020 | 7.50p | 7.50p | 7.26p | 7.50p | 602 |
| 11/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/09/2020 | 7.50p | 7.50p | 7.30p | 7.50p | 10000 |
| 09/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 250000 |
| 08/09/2020 | 7.50p | 7.75p | 7.50p | 7.50p | 18500 |
| 07/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/09/2020 | 7.50p | 7.64p | 7.50p | 7.50p | 13361 |
| 01/09/2020 | 7.50p | 7.50p | 7.10p | 7.25p | 21000 |
| 31/08/2020 | 7.50p | 7.50p | 7.25p | 7.50p | 38280 |
| 28/08/2020 | 7.50p | 7.50p | 7.25p | 7.50p | 38280 |
| 27/08/2020 | 7.50p | 7.75p | 7.50p | 7.50p | 230 |
| 26/08/2020 | 7.50p | 7.75p | 7.50p | 7.50p | 1136 |
| 25/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/08/2020 | 7.50p | 7.75p | 7.50p | 7.50p | 5136 |
| 21/08/2020 | 7.50p | 7.75p | 7.50p | 7.50p | 41710 |
| 20/08/2020 | 7.50p | 7.73p | 7.50p | 7.50p | 12841 |
| 19/08/2020 | 7.25p | 7.50p | 7.25p | 7.50p | 62999 |
| 18/08/2020 | 7.38p | 7.38p | 7.19p | 7.25p | 65072 |
| 17/08/2020 | 7.25p | 7.65p | 7.19p | 7.38p | 281070 |
| 14/08/2020 | 7.38p | 7.60p | 7.25p | 7.25p | 67828 |
| 13/08/2020 | 7.38p | 7.70p | 7.38p | 7.38p | 50000 |
| 12/08/2020 | 7.38p | 7.38p | 7.38p | 7.38p | 58383 |
| 11/08/2020 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 10/08/2020 | 7.38p | 7.75p | 7.25p | 7.38p | 32000 |
| 07/08/2020 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 06/08/2020 | 7.38p | 7.38p | 7.25p | 7.38p | 0 |
| 05/08/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 22000 |
| 04/08/2020 | 7.25p | 7.50p | 7.25p | 7.25p | 3333 |
| 03/08/2020 | 7.25p | 7.25p | 7.20p | 7.25p | 12000 |
| 31/07/2020 | 7.25p | 7.50p | 7.15p | 7.25p | 51500 |
| 30/07/2020 | 7.25p | 7.50p | 7.25p | 7.25p | 25000 |
| 29/07/2020 | 7.25p | 7.50p | 7.25p | 7.25p | 25000 |
| 28/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 27/07/2020 | 7.25p | 7.25p | 7.10p | 7.25p | 90000 |
| 24/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/07/2020 | 7.25p | 7.25p | 7.05p | 7.25p | 90000 |
| 21/07/2020 | 7.25p | 7.25p | 7.15p | 7.25p | 438 |
| 20/07/2020 | 7.25p | 7.25p | 7.15p | 7.25p | 20000 |
| 17/07/2020 | 7.38p | 7.50p | 7.25p | 7.25p | 13829 |
| 16/07/2020 | 7.38p | 7.70p | 7.38p | 7.38p | 67635 |
| 15/07/2020 | 7.63p | 7.71p | 7.38p | 7.38p | 31333 |
| 14/07/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 13/07/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 70000 |
| 10/07/2020 | 7.75p | 7.75p | 7.73p | 7.75p | 25000 |
| 09/07/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 20000 |
| 08/07/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 20000 |
| 07/07/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 25000 |
| 06/07/2020 | 7.75p | 8.00p | 7.75p | 7.75p | 22000 |
| 03/07/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/07/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/07/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 30/06/2020 | 7.75p | 8.00p | 7.75p | 7.75p | 5000 |
| 29/06/2020 | 7.75p | 8.00p | 7.75p | 7.75p | 20000 |
| 26/06/2020 | 7.75p | 8.05p | 7.75p | 8.05p | 14000 |
| 25/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 24/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 22/06/2020 | 7.75p | 8.00p | 7.75p | 7.75p | 1020000 |
| 19/06/2020 | 7.75p | 7.75p | 7.60p | 7.75p | 24900 |
| 18/06/2020 | 7.75p | 8.00p | 7.75p | 7.75p | 43250 |
| 17/06/2020 | 7.63p | 8.00p | 7.63p | 7.75p | 209900 |
| 16/06/2020 | 7.63p | 7.75p | 7.63p | 7.63p | 2000 |
| 15/06/2020 | 7.63p | 7.63p | 7.50p | 7.63p | 75000 |
| 12/06/2020 | 7.50p | 7.75p | 7.50p | 7.63p | 84158 |
| 11/06/2020 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/06/2020 | 7.63p | 7.75p | 7.63p | 7.63p | 95298 |
| 09/06/2020 | 7.75p | 7.75p | 7.60p | 7.63p | 95000 |
| 08/06/2020 | 7.75p | 7.90p | 7.75p | 7.75p | 10000 |
| 05/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/06/2020 | 7.75p | 7.90p | 7.75p | 7.75p | 5700 |
| 03/06/2020 | 7.75p | 8.00p | 7.68p | 7.75p | 86028 |
| 02/06/2020 | 7.75p | 7.90p | 7.75p | 7.75p | 10000 |
| 01/06/2020 | 7.75p | 8.00p | 7.65p | 7.75p | 15625 |
| 28/05/2020 | 6.88p | 7.00p | 6.88p | 6.88p | 48000 |
| 27/05/2020 | 6.88p | 7.00p | 6.88p | 6.88p | 19229 |
| 26/05/2020 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 25/05/2020 | 6.88p | 7.00p | 6.88p | 6.88p | 4107 |
| 22/05/2020 | 6.88p | 7.00p | 6.88p | 6.88p | 4107 |
| 21/05/2020 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 20/05/2020 | 6.88p | 6.89p | 6.75p | 6.88p | 93972 |
| 19/05/2020 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 15/05/2020 | 6.88p | 6.95p | 6.88p | 6.88p | 690 |
| 14/05/2020 | 6.75p | 7.00p | 6.75p | 6.88p | 503355 |
| 13/05/2020 | 6.75p | 6.75p | 6.71p | 6.75p | 7980 |
| 12/05/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 23278 |
| 11/05/2020 | 6.75p | 6.75p | 6.68p | 6.75p | 44014 |
| 08/05/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/05/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/05/2020 | 6.75p | 6.75p | 6.68p | 6.75p | 12000 |
| 05/05/2020 | 6.63p | 7.00p | 6.58p | 6.75p | 91632 |
| 04/05/2020 | 6.75p | 7.00p | 6.56p | 6.63p | 74095 |
| 01/05/2020 | 7.25p | 7.25p | 7.11p | 7.25p | 25000 |
| 30/04/2020 | 7.25p | 7.25p | 7.06p | 7.25p | 153263 |
| 29/04/2020 | 6.25p | 7.50p | 6.06p | 7.25p | 380362 |
| 28/04/2020 | 4.80p | 6.11p | 4.80p | 6.00p | 581928 |
| 27/04/2020 | 4.95p | 4.95p | 4.80p | 4.80p | 0 |
| 24/04/2020 | 4.35p | 5.23p | 4.35p | 4.95p | 579971 |
| 23/04/2020 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 22/04/2020 | 4.35p | 4.35p | 4.31p | 4.35p | 10000 |
| 21/04/2020 | 4.35p | 4.40p | 4.31p | 4.35p | 63296 |
| 20/04/2020 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 17/04/2020 | 4.35p | 4.40p | 4.35p | 4.35p | 240000 |
| 16/04/2020 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 15/04/2020 | 4.40p | 4.40p | 4.31p | 4.40p | 28579 |
| 14/04/2020 | 4.40p | 4.50p | 4.30p | 4.40p | 104351 |
| 13/04/2020 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 10/04/2020 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 09/04/2020 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 08/04/2020 | 4.25p | 4.50p | 4.20p | 4.40p | 542048 |
| 07/04/2020 | 4.35p | 4.48p | 4.30p | 4.30p | 140001 |
| 06/04/2020 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 03/04/2020 | 4.25p | 4.48p | 4.25p | 4.35p | 7185 |
| 02/04/2020 | 4.25p | 4.35p | 4.25p | 4.35p | 0 |
| 01/04/2020 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 31/03/2020 | 4.35p | 4.35p | 4.28p | 4.35p | 39699 |
| 30/03/2020 | 4.35p | 4.35p | 4.26p | 4.35p | 179397 |
| 27/03/2020 | 4.35p | 4.35p | 4.08p | 4.35p | 43431 |
| 26/03/2020 | 4.35p | 4.49p | 4.35p | 4.40p | 36348 |
| 25/03/2020 | 4.25p | 4.40p | 4.25p | 4.35p | 205328 |
| 24/03/2020 | 4.25p | 4.40p | 4.25p | 4.25p | 90000 |
| 23/03/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/03/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
*Close Price adjusted for both dividends and splits