Zambeef Products (ZAM) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zambeef Products

Date Open High Low Close* Volume
24/08/2018 12.25p 12.25p 12.25p 12.25p 0
23/08/2018 12.25p 12.25p 12.15p 12.25p 1020000
22/08/2018 12.25p 12.50p 12.25p 12.25p 10499
21/08/2018 12.25p 12.25p 12.25p 12.25p 0
20/08/2018 12.25p 12.25p 12.25p 12.25p 0
17/08/2018 12.25p 12.25p 12.25p 12.25p 0
16/08/2018 12.25p 12.25p 12.15p 12.25p 31261
15/08/2018 12.25p 12.25p 12.15p 12.25p 30000
14/08/2018 12.25p 12.25p 12.25p 12.25p 0
13/08/2018 12.25p 12.25p 12.25p 12.25p 0
10/08/2018 12.25p 12.50p 12.15p 12.25p 29058
09/08/2018 12.25p 12.25p 12.13p 12.25p 1041
08/08/2018 12.25p 12.25p 12.13p 12.25p 39487
07/08/2018 12.35p 12.40p 12.25p 12.25p 60000
06/08/2018 12.25p 12.35p 12.25p 12.35p 8000
03/08/2018 12.25p 12.25p 12.05p 12.25p 15000
02/08/2018 11.75p 12.25p 11.75p 12.25p 47500
01/08/2018 11.35p 11.50p 11.10p 11.50p 102897
31/07/2018 11.10p 11.50p 10.90p 11.10p 15130
30/07/2018 10.85p 10.85p 10.85p 10.85p 27161
27/07/2018 10.75p 11.00p 10.75p 10.85p 59969
26/07/2018 10.75p 10.75p 10.75p 10.75p 560000
25/07/2018 10.60p 10.75p 10.60p 10.75p 3687189
24/07/2018 10.75p 10.75p 10.60p 10.60p 3944
23/07/2018 10.75p 10.90p 10.75p 10.75p 117000
20/07/2018 10.75p 10.90p 10.63p 10.75p 48243
19/07/2018 10.75p 10.75p 10.65p 10.75p 413000
18/07/2018 10.75p 10.88p 10.63p 10.75p 135000
17/07/2018 11.00p 11.00p 10.75p 10.75p 0
16/07/2018 11.00p 11.00p 10.75p 10.75p 0
13/07/2018 10.75p 10.75p 10.75p 10.75p 0
12/07/2018 11.00p 10.75p 10.75p 10.75p 0
11/07/2018 10.75p 10.75p 10.75p 10.75p 0
10/07/2018 11.00p 10.75p 10.75p 10.75p 0
09/07/2018 11.00p 11.00p 10.50p 10.75p 109000
06/07/2018 11.00p 11.00p 10.55p 10.75p 174890
05/07/2018 11.00p 11.00p 10.55p 10.75p 201228
04/07/2018 10.75p 11.00p 10.75p 11.00p 25000
03/07/2018 10.75p 11.15p 10.75p 10.75p 155338
02/07/2018 10.50p 11.00p 10.40p 10.75p 124647
29/06/2018 10.50p 10.50p 10.40p 10.50p 7740
28/06/2018 10.50p 10.60p 10.33p 10.50p 41472
27/06/2018 10.50p 10.60p 10.33p 10.50p 117000
26/06/2018 10.50p 10.60p 10.25p 10.50p 181840
25/06/2018 10.25p 10.50p 10.01p 10.50p 120426
22/06/2018 10.25p 10.40p 10.25p 10.25p 25000
21/06/2018 10.25p 10.25p 10.10p 10.25p 106039
20/06/2018 10.25p 10.38p 10.10p 10.25p 66000
19/06/2018 10.25p 10.25p 10.10p 10.25p 40000
18/06/2018 10.75p 10.75p 10.00p 10.25p 77640
15/06/2018 10.75p 10.85p 10.50p 10.75p 56886
14/06/2018 11.10p 11.10p 10.50p 10.75p 303264
13/06/2018 11.10p 11.10p 11.10p 11.10p 0
12/06/2018 11.10p 11.10p 10.70p 11.10p 30500
11/06/2018 11.10p 11.10p 10.70p 11.10p 22500
08/06/2018 11.10p 11.10p 11.10p 11.10p 0
07/06/2018 11.25p 11.25p 11.00p 11.10p 181405
06/06/2018 11.25p 11.75p 11.05p 11.25p 349343
05/06/2018 10.85p 10.85p 10.82p 10.85p 4111
04/06/2018 10.75p 10.85p 10.75p 10.85p 0
01/06/2018 10.75p 10.85p 10.60p 10.75p 109019
31/05/2018 10.75p 10.75p 10.75p 10.75p 0
30/05/2018 10.75p 10.75p 10.75p 10.75p 130682
29/05/2018 10.75p 10.85p 10.75p 10.75p 52583
25/05/2018 10.75p 10.75p 10.75p 10.75p 0
24/05/2018 10.75p 10.99p 10.60p 10.75p 72980
23/05/2018 10.25p 11.25p 9.75p 10.75p 139436
22/05/2018 10.00p 10.48p 9.75p 9.75p 194528
21/05/2018 10.00p 10.00p 10.00p 10.00p 75000
18/05/2018 10.00p 10.00p 9.70p 10.00p 1000
17/05/2018 10.00p 10.10p 10.00p 10.00p 1669611
16/05/2018 10.00p 10.00p 9.60p 10.00p 23900
15/05/2018 9.90p 10.00p 9.65p 10.00p 25000
14/05/2018 9.90p 9.90p 9.65p 9.90p 8415
11/05/2018 9.90p 10.20p 9.90p 9.90p 1100
10/05/2018 9.90p 9.90p 9.90p 9.90p 0
09/05/2018 9.90p 9.90p 9.52p 9.90p 831
08/05/2018 10.15p 10.15p 9.90p 9.90p 40000
04/05/2018 10.15p 10.15p 10.15p 10.15p 90000
03/05/2018 10.15p 10.15p 10.15p 10.15p 0
02/05/2018 10.15p 10.15p 10.15p 10.15p 0
01/05/2018 10.15p 10.15p 10.00p 10.15p 172
30/04/2018 10.15p 10.15p 10.10p 10.15p 5000
27/04/2018 10.25p 10.30p 10.00p 10.15p 46208
26/04/2018 10.25p 10.30p 10.25p 10.25p 10000
25/04/2018 10.25p 10.25p 10.25p 10.25p 0
24/04/2018 10.25p 10.25p 10.25p 10.25p 8304
23/04/2018 10.25p 10.25p 10.05p 10.25p 1000
20/04/2018 10.25p 10.40p 10.00p 10.00p 123663
19/04/2018 10.25p 10.25p 10.05p 10.25p 1827
18/04/2018 10.25p 10.25p 10.05p 10.25p 3400
17/04/2018 10.25p 10.40p 10.25p 10.25p 50000
16/04/2018 10.50p 10.50p 10.25p 10.25p 89500
13/04/2018 10.50p 10.60p 10.00p 10.60p 62522
12/04/2018 10.50p 10.50p 10.50p 10.50p 0
11/04/2018 10.50p 10.50p 10.50p 10.50p 0
10/04/2018 10.60p 10.90p 10.00p 10.50p 115528
09/04/2018 11.55p 11.77p 10.50p 10.60p 220026
06/04/2018 11.05p 11.77p 11.05p 11.55p 234419
05/04/2018 11.05p 11.05p 10.80p 11.05p 100000
04/04/2018 11.05p 11.05p 11.05p 11.05p 0
03/04/2018 11.05p 11.05p 11.05p 11.05p 0
29/03/2018 11.05p 11.25p 10.91p 11.05p 21711
28/03/2018 11.05p 11.05p 10.90p 11.05p 519195
27/03/2018 11.05p 11.05p 10.88p 11.05p 8181
26/03/2018 11.05p 11.05p 11.05p 11.05p 0
23/03/2018 11.05p 11.05p 11.05p 11.05p 0
22/03/2018 11.05p 11.05p 11.00p 11.05p 1118
21/03/2018 11.05p 11.05p 10.88p 11.05p 46003
20/03/2018 11.05p 11.05p 11.05p 11.05p 0
19/03/2018 11.05p 11.05p 10.85p 11.05p 68061
16/03/2018 11.05p 11.05p 11.05p 11.05p 0
15/03/2018 11.05p 11.05p 10.86p 11.05p 1000
14/03/2018 11.25p 11.45p 10.97p 11.05p 167764
13/03/2018 11.65p 11.65p 11.00p 11.25p 80462
12/03/2018 11.65p 11.65p 11.65p 11.65p 0
09/03/2018 11.75p 11.75p 11.50p 11.65p 140000
08/03/2018 12.25p 12.25p 11.70p 11.75p 96693
07/03/2018 12.25p 12.25p 12.00p 12.25p 50000
06/03/2018 12.25p 12.25p 12.25p 12.25p 0
05/03/2018 12.25p 12.25p 12.25p 12.25p 0
02/03/2018 12.25p 12.25p 12.10p 12.25p 40000
01/03/2018 12.25p 12.25p 12.25p 12.25p 0
28/02/2018 12.25p 12.25p 12.10p 12.25p 600
27/02/2018 12.25p 12.25p 12.10p 12.25p 5175
26/02/2018 12.25p 12.25p 12.10p 12.25p 17237
23/02/2018 12.50p 12.50p 12.00p 12.25p 40095
22/02/2018 12.25p 12.25p 12.25p 12.25p 0
21/02/2018 12.25p 12.39p 12.00p 12.25p 18060
20/02/2018 12.60p 12.60p 12.20p 12.25p 182192
19/02/2018 12.60p 12.65p 12.60p 12.60p 1251
16/02/2018 12.60p 12.65p 12.60p 12.60p 15816
15/02/2018 12.60p 12.60p 12.60p 12.60p 0
14/02/2018 12.60p 12.60p 12.60p 12.60p 0
13/02/2018 12.60p 12.70p 12.20p 12.60p 107124
12/02/2018 12.60p 12.60p 12.20p 12.60p 500
09/02/2018 12.60p 12.60p 12.20p 12.30p 42669
08/02/2018 12.60p 12.60p 12.60p 12.60p 0
07/02/2018 12.60p 12.60p 12.20p 12.60p 52275
06/02/2018 12.60p 12.84p 12.24p 12.60p 58552
05/02/2018 12.60p 12.60p 12.28p 12.60p 944
02/02/2018 12.60p 12.85p 12.40p 12.60p 7782
01/02/2018 12.60p 13.00p 12.50p 12.60p 27648
31/01/2018 12.60p 12.60p 12.38p 12.60p 258500
30/01/2018 12.60p 12.60p 12.40p 12.60p 6780
29/01/2018 12.60p 12.60p 12.42p 12.60p 10000
26/01/2018 12.60p 12.90p 12.60p 12.60p 78000
25/01/2018 12.60p 12.72p 12.37p 12.60p 57898
24/01/2018 12.60p 12.60p 12.60p 12.60p 0
23/01/2018 12.60p 12.89p 12.60p 12.60p 5880
22/01/2018 12.60p 12.60p 12.35p 12.60p 37593
19/01/2018 12.60p 12.60p 12.60p 12.60p 0
18/01/2018 12.60p 12.60p 12.35p 12.60p 52865
17/01/2018 12.60p 12.60p 12.35p 12.60p 43900
16/01/2018 12.60p 13.00p 12.40p 12.60p 39412
15/01/2018 12.60p 12.60p 12.40p 12.60p 80000
12/01/2018 12.60p 12.60p 12.60p 12.60p 0
11/01/2018 12.60p 12.60p 12.60p 12.60p 0
10/01/2018 12.60p 12.95p 12.60p 12.60p 75000
09/01/2018 12.60p 12.90p 12.60p 12.60p 5175
08/01/2018 12.60p 12.90p 12.60p 12.60p 5728
05/01/2018 12.60p 13.00p 12.35p 12.60p 88753
04/01/2018 12.60p 13.00p 12.60p 12.60p 2224
03/01/2018 12.25p 12.60p 12.25p 12.60p 70024
02/01/2018 12.25p 12.43p 12.25p 12.25p 12500
29/12/2017 12.25p 12.25p 12.25p 12.25p 0
28/12/2017 12.25p 12.43p 12.02p 12.25p 8800
27/12/2017 12.25p 12.25p 12.00p 12.25p 0
22/12/2017 12.25p 12.25p 12.00p 12.00p 250401
21/12/2017 12.25p 12.40p 12.25p 12.25p -54139
20/12/2017 12.13p 12.25p 12.00p 12.25p 206542
19/12/2017 12.13p 12.13p 12.02p 12.13p 62206
18/12/2017 12.25p 12.25p 12.01p 12.13p 54678
15/12/2017 12.25p 12.40p 12.25p 12.25p 991
14/12/2017 12.25p 12.40p 12.25p 12.25p 50000
13/12/2017 12.25p 12.25p 12.13p 12.13p 0
12/12/2017 12.25p 12.25p 12.01p 12.25p 104000
11/12/2017 12.63p 12.63p 12.50p 12.50p 140000
08/12/2017 12.75p 12.75p 12.52p 12.63p 16195
07/12/2017 13.25p 13.25p 12.65p 12.75p 91484
06/12/2017 13.38p 13.75p 12.94p 13.25p 68881
05/12/2017 13.38p 13.50p 13.00p 13.00p 83141
04/12/2017 13.38p 13.50p 13.00p 13.38p 12911
01/12/2017 13.38p 13.38p 13.04p 13.38p 53602
30/11/2017 13.38p 13.38p 13.04p 13.38p 48769
29/11/2017 13.38p 13.50p 13.04p 13.38p 3784
28/11/2017 13.63p 13.63p 13.38p 13.38p 7308
27/11/2017 13.38p 13.75p 13.38p 13.63p 138713
24/11/2017 12.63p 14.00p 12.63p 13.38p 463988
23/11/2017 12.63p 12.63p 12.35p 12.63p 81545
22/11/2017 12.63p 12.63p 12.63p 12.63p 0
21/11/2017 12.63p 12.63p 12.50p 12.63p 105000
20/11/2017 12.25p 12.63p 12.25p 12.63p 26047
17/11/2017 11.88p 12.25p 11.88p 12.25p 45541
16/11/2017 11.88p 12.10p 11.88p 11.88p 75000
15/11/2017 11.63p 11.99p 11.63p 11.88p 15000
14/11/2017 12.25p 12.38p 12.01p 12.38p 8360
13/11/2017 12.38p 12.38p 12.00p 12.25p 56000
10/11/2017 12.13p 12.25p 11.75p 12.25p 4990
09/11/2017 11.25p 12.35p 11.25p 12.13p 263000

*Close Price adjusted for both dividends and splits