Zambeef Products (ZAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
20/02/2019 10.30p 10.30p 10.30p 10.30p 0
19/02/2019 10.35p 10.35p 10.15p 10.30p 3033
18/02/2019 10.35p 10.35p 10.15p 10.30p 54559
15/02/2019 10.35p 10.35p 10.30p 10.30p 0
14/02/2019 10.30p 10.30p 10.30p 10.30p 0
13/02/2019 10.35p 10.35p 10.15p 10.30p 15000
12/02/2019 10.75p 10.75p 10.15p 10.20p 451003
11/02/2019 10.75p 10.75p 10.75p 10.75p 0
08/02/2019 10.75p 10.75p 10.75p 10.75p 0
07/02/2019 10.75p 10.75p 10.60p 10.75p 50000
06/02/2019 10.75p 10.75p 10.50p 10.75p 128691
05/02/2019 10.35p 10.75p 10.25p 10.75p 195183
04/02/2019 10.25p 10.35p 10.25p 10.35p 200
01/02/2019 10.25p 10.25p 10.25p 10.25p 0
31/01/2019 10.25p 10.25p 10.25p 10.25p 0
30/01/2019 10.25p 10.25p 10.25p 10.25p 0
29/01/2019 10.25p 10.25p 10.16p 10.25p 6531
28/01/2019 10.25p 10.25p 10.25p 10.25p 0
25/01/2019 10.25p 10.25p 10.15p 10.25p 20000
24/01/2019 10.25p 10.25p 10.15p 10.25p 4500
23/01/2019 10.25p 10.25p 10.15p 10.25p 88128
22/01/2019 10.25p 10.25p 10.25p 10.25p 0
21/01/2019 10.25p 10.35p 10.25p 10.25p 68226
18/01/2019 10.25p 10.25p 10.25p 10.25p 0
17/01/2019 10.25p 10.25p 10.15p 10.25p 21327
16/01/2019 10.25p 10.25p 10.25p 10.25p 0
15/01/2019 10.25p 10.38p 10.25p 10.25p 5000
14/01/2019 10.25p 10.25p 10.15p 10.25p 15000
11/01/2019 10.25p 10.25p 10.25p 10.25p 0
10/01/2019 10.85p 10.85p 10.00p 10.25p 484600
09/01/2019 10.95p 10.95p 10.70p 10.85p 50000
08/01/2019 10.95p 10.95p 10.95p 10.95p 0
07/01/2019 10.95p 10.95p 10.95p 10.95p 0
04/01/2019 11.10p 11.10p 10.50p 10.95p 180691
03/01/2019 11.10p 11.10p 11.10p 11.10p 0
02/01/2019 11.10p 11.10p 11.00p 11.10p 1143
31/12/2018 11.10p 11.10p 11.05p 11.10p 6745
28/12/2018 11.10p 11.10p 11.10p 11.10p 0
27/12/2018 11.10p 11.10p 11.10p 11.10p 0
24/12/2018 11.10p 11.10p 11.10p 11.10p 0
21/12/2018 11.10p 11.10p 11.10p 11.10p 0
20/12/2018 11.10p 11.10p 11.02p 11.10p 97555
19/12/2018 11.10p 11.10p 11.10p 11.10p 0
18/12/2018 11.25p 11.25p 11.10p 11.10p 90000
17/12/2018 11.25p 11.35p 11.25p 11.35p 0
14/12/2018 11.15p 11.35p 11.15p 11.35p 25000
13/12/2018 11.25p 11.30p 11.25p 11.25p 44159
12/12/2018 11.25p 11.25p 11.25p 11.25p 0
11/12/2018 11.25p 11.25p 11.25p 11.25p 0
10/12/2018 11.25p 11.25p 11.25p 11.25p 0
07/12/2018 11.15p 11.25p 11.15p 11.25p 0
06/12/2018 11.15p 11.25p 11.15p 11.25p 512435
05/12/2018 11.75p 11.75p 11.25p 11.25p 197752
04/12/2018 12.00p 12.00p 11.57p 11.75p 8000
03/12/2018 12.00p 12.00p 11.75p 11.75p 0
30/11/2018 11.75p 11.75p 11.56p 11.75p 8500
29/11/2018 12.00p 12.00p 11.53p 11.75p 24711
28/11/2018 12.25p 12.25p 12.25p 12.25p 636000
27/11/2018 12.25p 12.25p 12.00p 12.25p 1204752
26/11/2018 12.25p 12.25p 12.01p 12.25p 5000
23/11/2018 12.25p 12.25p 12.25p 12.25p 0
22/11/2018 12.25p 12.25p 12.25p 12.25p 0
21/11/2018 12.50p 12.50p 12.00p 12.25p 32596
20/11/2018 11.25p 13.50p 11.25p 12.25p 1065154
19/11/2018 11.50p 11.50p 11.50p 11.50p 0
16/11/2018 11.50p 11.50p 11.50p 11.50p 0
15/11/2018 11.50p 12.00p 11.25p 11.50p 54200
14/11/2018 11.50p 11.50p 11.22p 11.50p 54522
13/11/2018 11.50p 11.50p 11.50p 11.50p 0
12/11/2018 11.35p 11.35p 11.35p 11.35p 0
09/11/2018 11.35p 11.35p 11.35p 11.35p 0
08/11/2018 11.35p 11.53p 11.20p 11.35p 6000
07/11/2018 11.35p 11.35p 11.20p 11.35p 6000
06/11/2018 11.35p 11.52p 11.35p 11.35p 1000
05/11/2018 11.25p 11.25p 11.25p 11.25p 0
02/11/2018 11.25p 11.25p 11.25p 11.25p 0
01/11/2018 11.25p 11.25p 11.08p 11.25p 26612
31/10/2018 11.00p 11.25p 11.00p 11.25p 8005
30/10/2018 11.00p 11.00p 10.63p 11.00p 2500
29/10/2018 11.00p 11.00p 11.00p 11.00p 15000
26/10/2018 11.00p 11.00p 10.60p 11.00p 119661
25/10/2018 11.00p 11.00p 11.00p 11.00p 0
24/10/2018 11.00p 11.00p 10.75p 11.00p 1212
23/10/2018 11.00p 11.00p 11.00p 11.00p 0
22/10/2018 11.00p 11.00p 11.00p 11.00p 0
19/10/2018 11.00p 11.00p 11.00p 11.00p 105917
18/10/2018 11.00p 11.00p 10.55p 11.00p 50000
17/10/2018 11.00p 11.00p 11.00p 11.00p 0
16/10/2018 11.00p 11.00p 10.75p 11.00p 76187
15/10/2018 11.00p 11.00p 10.75p 11.00p 7974
12/10/2018 11.00p 11.00p 11.00p 11.00p 0
11/10/2018 11.00p 11.25p 11.00p 11.00p 0
10/10/2018 11.25p 11.25p 10.75p 11.25p 0
09/10/2018 11.05p 11.25p 11.05p 11.25p 367500
08/10/2018 11.05p 11.05p 11.01p 11.05p 47453
05/10/2018 11.05p 11.10p 11.05p 11.05p 89920
04/10/2018 11.05p 11.05p 11.00p 11.05p 371992
03/10/2018 11.05p 11.05p 11.05p 11.05p 0
02/10/2018 11.25p 11.25p 11.05p 11.05p 155038
01/10/2018 11.75p 11.75p 11.02p 11.25p 46802
28/09/2018 11.75p 11.75p 11.75p 11.75p 213499
27/09/2018 11.75p 11.75p 11.50p 11.75p 931
26/09/2018 12.25p 12.25p 11.75p 11.75p 2400
25/09/2018 12.25p 12.25p 12.25p 12.25p 0
24/09/2018 12.25p 12.25p 12.00p 12.25p 100500
21/09/2018 12.25p 12.25p 12.00p 12.25p 8704
20/09/2018 12.25p 12.25p 12.00p 12.25p 20000
19/09/2018 12.25p 12.25p 12.02p 12.25p 20000
18/09/2018 12.25p 12.25p 12.01p 12.20p 109950
17/09/2018 12.25p 12.25p 12.02p 12.25p 50000
14/09/2018 12.25p 12.25p 12.02p 12.25p 53005
13/09/2018 12.25p 12.25p 12.02p 12.25p 10000
12/09/2018 12.25p 12.25p 12.25p 12.25p 0
11/09/2018 12.25p 12.25p 12.25p 12.25p 0
10/09/2018 12.25p 12.25p 12.02p 12.25p 3545
07/09/2018 12.25p 12.25p 12.04p 12.25p 334865
06/09/2018 12.25p 12.25p 12.00p 12.25p 850000
05/09/2018 12.25p 12.25p 12.04p 12.25p 9966
04/09/2018 12.25p 12.50p 12.04p 12.25p 58742
03/09/2018 12.25p 12.25p 12.04p 12.25p 3856
31/08/2018 12.25p 12.25p 12.25p 12.25p 0
30/08/2018 12.25p 12.50p 12.25p 12.25p 401
29/08/2018 12.25p 12.50p 12.04p 12.25p 20135
28/08/2018 12.25p 12.25p 12.01p 12.25p 24673
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

*Close Price adjusted for both dividends and splits