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 |
|---|---|---|---|---|---|
| 19/03/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 18/03/2020 | 4.25p | 4.50p | 4.00p | 4.25p | 652172 |
| 17/03/2020 | 4.25p | 4.50p | 4.08p | 4.25p | 364000 |
| 16/03/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 13/03/2020 | 4.25p | 4.25p | 4.10p | 4.25p | 75000 |
| 12/03/2020 | 4.25p | 4.40p | 4.08p | 4.25p | 299527 |
| 11/03/2020 | 4.65p | 4.65p | 4.50p | 4.55p | 22526 |
| 10/03/2020 | 4.65p | 4.80p | 4.65p | 4.65p | 5000 |
| 09/03/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 06/03/2020 | 4.65p | 4.65p | 4.50p | 4.65p | 72892 |
| 05/03/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 04/03/2020 | 4.65p | 4.70p | 4.65p | 4.65p | 21510 |
| 03/03/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 02/03/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 28/02/2020 | 4.80p | 4.90p | 4.50p | 4.75p | 110600 |
| 27/02/2020 | 5.38p | 5.38p | 4.80p | 4.80p | 116756 |
| 26/02/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 10000 |
| 25/02/2020 | 5.25p | 5.38p | 5.25p | 5.38p | 0 |
| 24/02/2020 | 5.38p | 5.38p | 5.00p | 5.38p | 40000 |
| 21/02/2020 | 5.38p | 5.50p | 5.25p | 5.38p | 6432 |
| 20/02/2020 | 5.38p | 5.38p | 5.30p | 5.38p | 124999 |
| 19/02/2020 | 5.38p | 5.38p | 5.30p | 5.30p | 100000 |
| 18/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 17/02/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 328 |
| 14/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 13/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 12/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 11/02/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 12461 |
| 10/02/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 19200 |
| 07/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 06/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 05/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 04/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 03/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 31/01/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 30/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 2000 |
| 29/01/2020 | 5.38p | 5.38p | 5.30p | 5.38p | 10000 |
| 28/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 32321 |
| 27/01/2020 | 5.38p | 5.40p | 5.38p | 5.38p | 40000 |
| 24/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 3774 |
| 23/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 118070 |
| 22/01/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 21/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 1900 |
| 20/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 20000 |
| 17/01/2020 | 5.38p | 5.40p | 5.25p | 5.38p | 54582 |
| 16/01/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 15/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 58455 |
| 14/01/2020 | 5.38p | 5.38p | 5.35p | 5.38p | 10774 |
| 13/01/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 10/01/2020 | 5.38p | 5.50p | 5.38p | 5.38p | 9000 |
| 09/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 87085 |
| 08/01/2020 | 5.38p | 5.43p | 5.38p | 5.38p | 50000 |
| 07/01/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 06/01/2020 | 5.38p | 5.40p | 5.35p | 5.38p | 51366 |
| 03/01/2020 | 5.38p | 5.45p | 5.28p | 5.38p | 98104 |
| 02/01/2020 | 5.50p | 5.50p | 5.35p | 5.50p | 516 |
| 01/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/12/2019 | 5.50p | 5.50p | 5.32p | 5.50p | 30000 |
| 27/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/12/2019 | 5.50p | 5.70p | 5.50p | 5.50p | 25000 |
| 20/12/2019 | 5.63p | 5.63p | 5.30p | 5.50p | 109159 |
| 19/12/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 18/12/2019 | 5.75p | 5.75p | 5.53p | 5.63p | 54552 |
| 17/12/2019 | 5.75p | 5.95p | 5.55p | 5.75p | 133850 |
| 16/12/2019 | 5.88p | 5.95p | 5.50p | 5.95p | 1579295 |
| 13/12/2019 | 5.88p | 5.88p | 5.75p | 5.88p | 34222 |
| 12/12/2019 | 5.88p | 5.88p | 5.80p | 5.88p | 56948 |
| 11/12/2019 | 6.00p | 6.00p | 5.80p | 5.88p | 17000 |
| 10/12/2019 | 5.88p | 5.88p | 5.75p | 5.80p | 71685 |
| 09/12/2019 | 6.00p | 6.00p | 5.77p | 6.00p | 130000 |
| 06/12/2019 | 5.88p | 6.50p | 5.76p | 6.00p | 645424 |
| 05/12/2019 | 5.88p | 5.88p | 5.80p | 5.88p | 32000 |
| 04/12/2019 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 03/12/2019 | 5.88p | 5.88p | 5.80p | 5.88p | 32498 |
| 02/12/2019 | 5.75p | 5.90p | 5.75p | 5.88p | 57500 |
| 29/11/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/11/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/11/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 26/11/2019 | 5.75p | 5.75p | 5.60p | 5.75p | 2500 |
| 25/11/2019 | 5.75p | 5.75p | 5.60p | 5.75p | 32141 |
| 22/11/2019 | 5.75p | 6.00p | 5.75p | 5.75p | 12517 |
| 21/11/2019 | 5.75p | 6.00p | 5.60p | 5.75p | 36192 |
| 20/11/2019 | 5.75p | 5.95p | 5.75p | 5.75p | 151932 |
| 19/11/2019 | 5.63p | 5.90p | 5.63p | 5.75p | 52498 |
| 18/11/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 15/11/2019 | 5.63p | 5.63p | 5.50p | 5.63p | 130088 |
| 14/11/2019 | 5.75p | 5.75p | 5.55p | 5.63p | 65647 |
| 13/11/2019 | 5.75p | 5.75p | 5.66p | 5.75p | 17000 |
| 12/11/2019 | 5.75p | 5.75p | 5.65p | 5.75p | 10000 |
| 11/11/2019 | 5.88p | 5.88p | 5.75p | 5.75p | 450000 |
| 08/11/2019 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 07/11/2019 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 06/11/2019 | 5.88p | 5.88p | 5.83p | 5.88p | 16711 |
| 05/11/2019 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 04/11/2019 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 01/11/2019 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 31/10/2019 | 5.88p | 6.00p | 5.82p | 5.88p | 135639 |
| 30/10/2019 | 5.63p | 5.95p | 5.63p | 5.88p | 212652 |
| 29/10/2019 | 5.63p | 5.63p | 5.62p | 5.63p | 3000 |
| 28/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 25/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 24/10/2019 | 5.63p | 5.74p | 5.63p | 5.63p | 20000 |
| 23/10/2019 | 5.63p | 5.66p | 5.63p | 5.63p | 50619 |
| 22/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 21/10/2019 | 5.63p | 5.75p | 5.63p | 5.63p | 80408 |
| 18/10/2019 | 5.63p | 5.66p | 5.63p | 5.63p | 106911 |
| 17/10/2019 | 5.63p | 5.75p | 5.63p | 5.63p | 56620 |
| 16/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 15/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 14/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 11/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 10/10/2019 | 5.63p | 5.63p | 5.50p | 5.63p | 5950 |
| 09/10/2019 | 5.63p | 5.63p | 5.62p | 5.63p | 32567 |
| 08/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 07/10/2019 | 5.63p | 5.75p | 5.63p | 5.63p | 102933 |
| 04/10/2019 | 5.63p | 5.69p | 5.60p | 5.63p | 10410 |
| 03/10/2019 | 5.63p | 5.74p | 5.51p | 5.63p | 338590 |
| 02/10/2019 | 5.50p | 6.01p | 5.50p | 5.63p | 300579 |
| 01/10/2019 | 5.38p | 5.50p | 5.38p | 5.50p | 250000 |
| 30/09/2019 | 5.38p | 5.38p | 5.26p | 5.38p | 10000 |
| 27/09/2019 | 5.38p | 5.38p | 5.30p | 5.38p | 50500 |
| 26/09/2019 | 5.38p | 5.50p | 5.28p | 5.38p | 118449 |
| 25/09/2019 | 5.38p | 5.38p | 5.28p | 5.38p | 136714 |
| 24/09/2019 | 5.38p | 5.40p | 5.35p | 5.38p | 235000 |
| 23/09/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 20/09/2019 | 5.13p | 5.40p | 5.13p | 5.38p | 371837 |
| 19/09/2019 | 5.13p | 5.19p | 5.09p | 5.10p | 174028 |
| 18/09/2019 | 5.13p | 5.47p | 5.00p | 5.13p | 551833 |
| 17/09/2019 | 5.13p | 6.15p | 5.00p | 5.13p | 3529411 |
| 16/09/2019 | 5.13p | 5.15p | 5.00p | 5.00p | 1067399 |
| 13/09/2019 | 5.13p | 5.13p | 5.00p | 5.13p | 120000 |
| 12/09/2019 | 5.13p | 5.20p | 5.13p | 5.13p | 69762 |
| 11/09/2019 | 5.13p | 5.20p | 5.01p | 5.13p | 14434 |
| 10/09/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 09/09/2019 | 5.13p | 5.25p | 5.11p | 5.13p | 425726 |
| 06/09/2019 | 5.13p | 5.25p | 5.00p | 5.00p | 352000 |
| 05/09/2019 | 6.13p | 6.13p | 5.13p | 5.13p | 323847 |
| 04/09/2019 | 6.13p | 6.13p | 6.11p | 6.13p | 37000 |
| 03/09/2019 | 6.25p | 6.25p | 6.10p | 6.25p | 13873 |
| 02/09/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 30/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 29/08/2019 | 6.38p | 6.38p | 6.13p | 6.25p | 75254 |
| 28/08/2019 | 6.38p | 6.38p | 6.25p | 6.38p | 8000 |
| 27/08/2019 | 6.38p | 6.38p | 6.30p | 6.38p | 5000 |
| 23/08/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 22/08/2019 | 6.50p | 6.63p | 6.38p | 6.38p | 0 |
| 21/08/2019 | 6.63p | 6.63p | 6.50p | 6.63p | 10500 |
| 20/08/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 19/08/2019 | 6.63p | 6.63p | 6.50p | 6.63p | 5191 |
| 16/08/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 15/08/2019 | 6.63p | 6.63p | 6.50p | 6.63p | 31731 |
| 14/08/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 13/08/2019 | 6.63p | 6.65p | 6.63p | 6.63p | 2056 |
| 12/08/2019 | 6.63p | 6.63p | 6.50p | 6.63p | 21063 |
| 09/08/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 08/08/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 07/08/2019 | 6.75p | 6.75p | 6.50p | 6.63p | 87803 |
| 06/08/2019 | 6.88p | 6.88p | 6.75p | 6.88p | 32080 |
| 05/08/2019 | 6.88p | 6.88p | 6.75p | 6.88p | 26783 |
| 02/08/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 01/08/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 31/07/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 30/07/2019 | 7.00p | 7.00p | 6.75p | 6.88p | 20000 |
| 29/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 26/07/2019 | 7.00p | 7.00p | 6.80p | 7.00p | 7032 |
| 25/07/2019 | 7.03p | 7.03p | 6.80p | 7.00p | 25000 |
| 24/07/2019 | 7.03p | 7.03p | 6.80p | 7.03p | 17500 |
| 23/07/2019 | 7.03p | 7.03p | 7.03p | 7.03p | 0 |
| 22/07/2019 | 7.03p | 7.03p | 7.03p | 7.03p | 0 |
| 19/07/2019 | 7.03p | 7.09p | 7.03p | 7.03p | 14350 |
| 18/07/2019 | 7.03p | 7.03p | 7.03p | 7.03p | 0 |
| 17/07/2019 | 7.03p | 7.10p | 7.03p | 7.03p | 366770 |
| 16/07/2019 | 7.03p | 7.03p | 7.03p | 7.03p | 0 |
| 15/07/2019 | 7.03p | 7.10p | 7.03p | 7.03p | 1352 |
| 12/07/2019 | 7.03p | 7.25p | 7.03p | 7.03p | 23278 |
| 11/07/2019 | 7.03p | 7.03p | 7.03p | 7.03p | 0 |
| 10/07/2019 | 7.03p | 7.03p | 7.03p | 7.03p | 0 |
| 09/07/2019 | 7.03p | 7.03p | 6.82p | 7.03p | 25000 |
| 08/07/2019 | 7.03p | 7.03p | 7.03p | 7.03p | 0 |
| 05/07/2019 | 7.03p | 7.03p | 7.03p | 7.03p | 0 |
| 04/07/2019 | 7.00p | 7.03p | 7.00p | 7.03p | 0 |
| 03/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/07/2019 | 7.00p | 7.00p | 6.76p | 7.00p | 5000 |
| 01/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 28/06/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/06/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 26/06/2019 | 6.88p | 7.00p | 6.81p | 7.00p | 93000 |
| 25/06/2019 | 6.88p | 6.90p | 6.83p | 6.90p | 64572 |
| 24/06/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 21/06/2019 | 6.88p | 6.91p | 6.88p | 6.88p | 16961 |
| 20/06/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 19/06/2019 | 6.88p | 6.91p | 6.88p | 6.88p | 15000 |
| 18/06/2019 | 6.88p | 7.00p | 6.88p | 6.88p | 45000 |
| 17/06/2019 | 6.88p | 6.90p | 6.88p | 6.88p | 25000 |
| 14/06/2019 | 6.88p | 6.90p | 6.75p | 6.75p | 345434 |
| 13/06/2019 | 7.13p | 7.15p | 6.76p | 6.88p | 144843 |
*Close Price adjusted for both dividends and splits