Zambeef Products (ZAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
11/03/2015 12.13p 12.25p 11.25p 11.38p 288375
10/03/2015 12.75p 12.75p 12.05p 12.13p 408643
09/03/2015 13.88p 14.25p 12.25p 12.75p 269939
06/03/2015 14.13p 14.13p 13.25p 13.88p 80962
05/03/2015 14.13p 14.13p 14.00p 14.13p 41368
04/03/2015 14.25p 14.25p 14.00p 14.13p 73100
03/03/2015 14.13p 14.25p 14.02p 14.25p 166969
02/03/2015 14.13p 14.13p 14.10p 14.13p 53545
27/02/2015 14.13p 14.40p 14.06p 14.13p 108000
26/02/2015 14.13p 14.19p 14.00p 14.13p 134399
25/02/2015 14.25p 14.44p 14.00p 14.13p 1049549
24/02/2015 14.25p 15.00p 14.25p 14.50p 148750
23/02/2015 15.25p 15.25p 14.15p 14.25p 442815
20/02/2015 15.50p 16.00p 15.19p 15.25p 706129
19/02/2015 14.75p 15.93p 14.50p 15.50p 1246270
18/02/2015 14.25p 15.00p 14.10p 14.75p 862430
17/02/2015 14.13p 14.50p 14.10p 14.25p 343932
16/02/2015 13.38p 14.45p 13.38p 14.13p 481841
13/02/2015 12.25p 14.00p 12.25p 13.00p 454708
12/02/2015 12.75p 12.85p 11.56p 12.00p 308358
11/02/2015 13.50p 13.75p 12.50p 12.75p 986996
10/02/2015 11.88p 13.65p 11.85p 13.50p 2144223
09/02/2015 10.00p 12.00p 10.00p 11.50p 12903833
06/02/2015 9.75p 10.25p 9.75p 10.00p 7537703
05/02/2015 10.00p 10.25p 9.50p 9.50p 1700656
04/02/2015 10.00p 10.25p 10.00p 10.00p 942574
03/02/2015 9.00p 10.25p 8.94p 10.00p 13709156
02/02/2015 9.63p 9.63p 8.78p 9.00p 91363
30/01/2015 9.63p 9.63p 9.50p 9.63p 110000
29/01/2015 10.13p 10.13p 9.50p 9.63p 89496
28/01/2015 10.13p 10.13p 10.00p 10.13p 2487
27/01/2015 10.38p 10.38p 10.00p 10.13p 9826
26/01/2015 10.38p 10.38p 10.38p 10.38p 0
23/01/2015 10.38p 10.38p 10.25p 10.38p 0
22/01/2015 10.75p 10.75p 10.00p 10.25p 510048
21/01/2015 10.75p 10.75p 10.50p 10.75p 528544
20/01/2015 10.75p 10.90p 10.53p 10.75p 1880139
19/01/2015 11.13p 11.13p 10.10p 10.75p 610049
16/01/2015 11.13p 11.20p 11.00p 11.13p 169186
15/01/2015 11.13p 11.13p 11.13p 11.13p 0
14/01/2015 11.25p 11.25p 11.13p 11.13p 3459
13/01/2015 11.63p 11.63p 11.00p 11.25p 1643423
12/01/2015 11.75p 11.75p 11.50p 11.50p 62060
09/01/2015 12.13p 12.13p 11.50p 11.75p 48340
08/01/2015 12.13p 12.13p 12.13p 12.13p 0
07/01/2015 12.13p 12.14p 12.00p 12.13p 120306
06/01/2015 12.13p 12.15p 12.00p 12.13p 107497
05/01/2015 12.13p 12.20p 12.00p 12.13p 241933
02/01/2015 12.13p 12.13p 12.00p 12.13p 6245
31/12/2014 12.13p 12.13p 12.10p 12.13p 1193
30/12/2014 12.25p 12.25p 12.00p 12.13p 129519
29/12/2014 12.25p 12.25p 11.50p 12.25p 97646
24/12/2014 12.25p 12.25p 12.25p 12.25p 40000
23/12/2014 12.25p 12.45p 12.10p 12.25p 148825
22/12/2014 12.63p 12.70p 12.00p 12.00p 92499
19/12/2014 12.63p 12.70p 12.50p 12.63p 45375
18/12/2014 12.63p 12.70p 12.50p 12.63p 74866
17/12/2014 12.63p 12.63p 12.50p 12.63p 133008
16/12/2014 12.63p 12.63p 12.50p 12.63p 81660
15/12/2014 12.63p 12.63p 12.12p 12.13p 52118
12/12/2014 13.12p 13.12p 12.00p 12.63p 899746
11/12/2014 13.12p 13.15p 13.00p 13.12p 108255
10/12/2014 13.12p 13.25p 13.12p 13.12p 236556
09/12/2014 13.25p 13.25p 13.10p 13.12p 226691
08/12/2014 12.88p 13.50p 12.88p 13.12p 2621389
05/12/2014 12.63p 13.00p 12.51p 12.88p 464547
04/12/2014 12.63p 12.75p 12.50p 12.63p 533000
03/12/2014 13.25p 13.70p 12.60p 12.63p 884844
02/12/2014 12.63p 12.75p 12.50p 12.75p 146207
01/12/2014 12.88p 12.88p 12.50p 12.63p 62998
28/11/2014 12.88p 12.88p 12.77p 12.88p 63691
27/11/2014 12.88p 12.88p 12.77p 12.88p 1552
26/11/2014 12.88p 13.00p 12.00p 12.88p 3894841
25/11/2014 13.00p 13.00p 12.88p 12.88p 94021
24/11/2014 13.63p 13.63p 12.65p 13.00p 175367
21/11/2014 13.63p 13.74p 13.56p 13.63p 47496
20/11/2014 13.63p 14.00p 13.60p 13.63p 207000
19/11/2014 13.75p 13.90p 13.50p 13.63p 70000
18/11/2014 14.13p 14.15p 13.50p 13.50p 88500
17/11/2014 14.25p 14.33p 14.00p 14.13p 276840
14/11/2014 14.74p 14.74p 14.25p 14.25p 125039
13/11/2014 14.75p 14.80p 14.75p 14.75p 431000
12/11/2014 14.75p 15.00p 14.55p 14.62p 326774
11/11/2014 15.25p 15.40p 14.52p 14.62p 168251
10/11/2014 15.75p 15.75p 15.00p 15.25p 333603
07/11/2014 16.63p 16.63p 15.50p 15.50p 21000
06/11/2014 16.63p 16.63p 16.60p 16.63p 4482
05/11/2014 16.63p 16.63p 16.63p 16.63p 0
04/11/2014 16.75p 16.93p 16.50p 16.63p 70955
03/11/2014 16.75p 16.90p 16.73p 16.75p 37296
31/10/2014 16.88p 16.88p 16.50p 16.75p 170250
30/10/2014 17.00p 17.25p 16.88p 16.88p 62000
29/10/2014 17.50p 17.50p 16.60p 17.00p 7699
28/10/2014 17.50p 18.00p 16.50p 17.50p 22500
27/10/2014 17.25p 17.70p 17.25p 17.50p 65013
24/10/2014 17.13p 17.45p 17.13p 17.25p 5730
23/10/2014 17.13p 17.25p 17.00p 17.13p 45744
22/10/2014 18.25p 18.25p 17.08p 17.25p 102977
21/10/2014 18.75p 18.76p 18.25p 18.25p 1266
20/10/2014 18.50p 18.50p 18.00p 18.50p 7000
17/10/2014 19.00p 19.00p 18.00p 18.50p 39618
16/10/2014 19.37p 19.37p 18.50p 19.00p 30000
15/10/2014 19.37p 19.37p 19.37p 19.37p 0
14/10/2014 19.37p 19.37p 19.37p 19.37p 0
13/10/2014 19.37p 19.37p 19.00p 19.37p 0
10/10/2014 19.37p 19.37p 18.75p 19.00p 59053
09/10/2014 19.37p 19.37p 19.00p 19.37p 260000
08/10/2014 18.00p 19.45p 18.00p 19.37p 121453
07/10/2014 17.75p 18.00p 17.75p 17.87p 17659
06/10/2014 17.63p 17.75p 17.63p 17.63p 28453
03/10/2014 17.63p 17.75p 17.63p 17.63p 59701
02/10/2014 17.87p 18.50p 17.50p 18.50p 15200
01/10/2014 17.87p 18.00p 17.50p 17.87p 48047
30/09/2014 17.63p 17.75p 17.63p 17.63p 393712
29/09/2014 18.25p 18.49p 17.80p 17.87p 398468
26/09/2014 18.00p 18.49p 18.00p 18.00p 1250
25/09/2014 18.00p 18.49p 18.00p 18.00p 23029
24/09/2014 18.50p 19.00p 18.00p 18.00p 21063
23/09/2014 19.00p 19.00p 18.63p 18.63p 25000
22/09/2014 19.63p 19.63p 19.25p 19.25p 10000
19/09/2014 19.63p 19.98p 19.63p 19.63p 4945
18/09/2014 19.63p 19.98p 19.60p 19.63p 76942
17/09/2014 20.13p 20.13p 19.63p 19.63p 52941
16/09/2014 20.63p 20.63p 20.13p 20.13p 12445
15/09/2014 20.63p 20.63p 20.63p 20.63p 0
12/09/2014 20.63p 20.63p 20.25p 20.63p 4000
11/09/2014 20.63p 20.99p 20.25p 20.63p 9580
10/09/2014 20.63p 21.00p 20.55p 20.63p 336065
09/09/2014 20.63p 20.87p 20.63p 20.63p 0
08/09/2014 21.50p 21.50p 20.87p 20.87p 8834
05/09/2014 22.13p 22.13p 21.50p 21.50p 15205
04/09/2014 22.13p 22.13p 22.00p 22.13p 8140
03/09/2014 22.13p 22.13p 22.00p 22.13p 7014
02/09/2014 22.25p 22.25p 22.13p 22.13p 0
01/09/2014 22.75p 22.75p 22.25p 22.25p 13274
29/08/2014 22.75p 23.00p 22.50p 23.00p 31816
28/08/2014 23.13p 23.13p 22.75p 22.75p 16926
27/08/2014 23.63p 23.63p 23.00p 23.13p 11569
26/08/2014 23.75p 23.75p 23.50p 23.63p 11217
22/08/2014 23.75p 23.75p 23.50p 23.75p 1063
21/08/2014 23.75p 23.93p 23.75p 23.75p 5619
20/08/2014 25.00p 25.00p 23.50p 23.75p 59328
19/08/2014 25.00p 25.00p 24.75p 25.00p 4000
18/08/2014 25.00p 25.00p 24.75p 25.00p 9000
15/08/2014 25.00p 25.50p 25.00p 25.00p 4552
14/08/2014 25.00p 25.00p 25.00p 25.00p 0
13/08/2014 24.88p 25.20p 24.88p 25.00p 1928
12/08/2014 25.00p 25.16p 24.88p 24.88p 59701
11/08/2014 25.00p 25.00p 24.75p 25.00p 54320
08/08/2014 25.25p 26.00p 25.00p 25.00p 17000
07/08/2014 26.00p 26.00p 26.00p 26.00p 0
06/08/2014 26.00p 26.50p 25.65p 26.00p 14469
05/08/2014 26.00p 26.00p 25.65p 26.00p 28572
04/08/2014 25.00p 26.00p 25.00p 26.00p 13882
01/08/2014 25.00p 25.49p 25.00p 25.00p 549
31/07/2014 25.00p 25.49p 25.00p 25.00p 350
30/07/2014 24.50p 25.00p 24.25p 25.00p 0
29/07/2014 24.25p 24.90p 24.25p 24.50p 21500
28/07/2014 23.88p 24.25p 23.88p 24.25p 8215
25/07/2014 23.88p 24.23p 23.88p 23.88p 5732
24/07/2014 24.00p 24.47p 23.50p 23.88p 53298
23/07/2014 24.00p 24.48p 23.50p 24.00p 14900
22/07/2014 23.63p 24.47p 23.63p 24.00p 9844
21/07/2014 22.75p 24.02p 22.75p 23.63p 70338
18/07/2014 22.13p 23.00p 21.50p 22.75p 84365
17/07/2014 22.13p 22.13p 22.00p 22.13p 10000
16/07/2014 22.38p 22.38p 22.13p 22.13p 20000
15/07/2014 22.38p 23.00p 22.25p 22.38p 11939
14/07/2014 21.50p 22.65p 21.50p 22.38p 60632
11/07/2014 20.50p 21.90p 20.25p 21.50p 112152
10/07/2014 20.38p 20.50p 20.25p 20.25p 17500
09/07/2014 20.50p 21.00p 20.00p 20.38p 136541
08/07/2014 20.50p 20.50p 20.10p 20.50p 3730
07/07/2014 20.50p 21.00p 20.10p 20.50p 101207
04/07/2014 20.25p 20.50p 20.25p 20.50p 862
03/07/2014 20.25p 20.25p 19.65p 20.25p 14795
02/07/2014 20.75p 20.75p 20.00p 20.50p 131683
01/07/2014 20.13p 20.22p 20.00p 20.13p 405875
30/06/2014 20.75p 20.75p 20.00p 20.13p 31031
27/06/2014 20.75p 20.75p 20.00p 20.75p 11000
26/06/2014 20.50p 20.75p 20.00p 20.75p 366936
25/06/2014 20.75p 20.75p 20.30p 20.50p 80500
24/06/2014 20.75p 20.75p 20.15p 20.75p 14874
23/06/2014 20.00p 20.50p 19.70p 20.25p 33781
20/06/2014 20.75p 20.75p 20.00p 20.00p 720326
19/06/2014 19.75p 20.75p 19.75p 20.75p 60215
18/06/2014 19.75p 19.80p 19.75p 19.75p 1000
17/06/2014 20.00p 21.00p 19.50p 19.75p 921978
16/06/2014 18.50p 21.00p 18.00p 21.00p 129065
13/06/2014 20.50p 21.49p 20.50p 21.38p 72419
12/06/2014 20.50p 20.65p 20.50p 20.50p 4783
11/06/2014 20.50p 20.60p 20.10p 20.50p 34714
10/06/2014 20.38p 20.60p 20.00p 20.50p 37664
09/06/2014 18.75p 20.70p 18.62p 20.00p 99776
06/06/2014 17.75p 19.00p 17.75p 19.00p 981649
05/06/2014 17.75p 18.00p 17.49p 17.75p 322559
04/06/2014 17.75p 18.00p 17.63p 17.75p 315510
03/06/2014 17.75p 18.00p 17.50p 17.75p 3471721
02/06/2014 17.63p 18.00p 17.50p 17.75p 232109
30/05/2014 17.87p 18.20p 17.63p 17.63p 168272

*Close Price adjusted for both dividends and splits