Zambeef Products (ZAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
22/05/2014 18.50p 18.50p 18.20p 18.50p 25000
21/05/2014 18.38p 18.50p 18.13p 18.50p 35000
20/05/2014 18.50p 18.50p 18.00p 18.38p 52203
19/05/2014 18.50p 19.00p 18.20p 18.50p 55000
16/05/2014 18.13p 18.50p 17.95p 18.50p 110160
15/05/2014 18.13p 18.13p 17.95p 18.13p 5980
14/05/2014 18.13p 18.50p 17.83p 18.13p 310138
13/05/2014 18.13p 18.25p 18.13p 18.13p 2691
12/05/2014 17.87p 18.13p 17.75p 18.13p 841389
09/05/2014 17.75p 17.87p 17.52p 17.87p 311403
08/05/2014 18.25p 18.35p 17.56p 17.75p 108464
07/05/2014 18.50p 18.51p 18.00p 18.25p 28000
06/05/2014 19.25p 19.39p 18.50p 18.50p 401199
02/05/2014 19.25p 19.25p 19.19p 19.25p 2083
01/05/2014 19.50p 19.50p 19.00p 19.25p 81781
30/04/2014 19.63p 19.63p 19.00p 19.50p 1654881
29/04/2014 19.63p 20.00p 19.25p 19.63p 753328
28/04/2014 20.25p 20.75p 19.60p 20.00p 87097
25/04/2014 20.00p 21.00p 19.50p 20.75p 965002
24/04/2014 19.75p 20.50p 19.65p 20.00p 202378
23/04/2014 21.63p 21.75p 20.63p 20.63p 106567
22/04/2014 22.25p 22.50p 21.50p 21.63p 75352
17/04/2014 22.62p 22.62p 22.00p 22.25p 84760
16/04/2014 22.75p 22.75p 22.55p 22.62p 56063
15/04/2014 22.75p 22.75p 22.55p 22.75p 115000
14/04/2014 22.88p 23.00p 22.75p 23.00p 137047
11/04/2014 22.50p 23.20p 22.25p 22.88p 113223
10/04/2014 24.12p 24.12p 22.50p 22.75p 659890
09/04/2014 24.12p 24.25p 24.00p 24.12p 93267
08/04/2014 24.38p 24.38p 24.00p 24.12p 11686
07/04/2014 24.38p 24.75p 24.00p 24.38p 77986
04/04/2014 24.12p 24.75p 24.00p 24.38p 129558
03/04/2014 24.25p 24.38p 24.00p 24.12p 76148
02/04/2014 24.50p 24.51p 24.00p 24.25p 89776
01/04/2014 26.00p 26.00p 24.06p 24.50p 759291
31/03/2014 24.25p 30.63p 23.95p 26.00p 779725
28/03/2014 30.75p 30.75p 30.60p 30.63p 32563
27/03/2014 31.50p 31.65p 30.75p 30.75p 35948
26/03/2014 31.50p 31.50p 31.50p 31.50p 25000
25/03/2014 31.50p 32.00p 31.00p 31.50p 74460
24/03/2014 30.63p 32.50p 30.63p 31.50p 73055
21/03/2014 30.50p 30.75p 30.19p 30.63p 142756
20/03/2014 32.75p 32.75p 30.15p 30.50p 208106
19/03/2014 33.25p 33.25p 32.25p 32.75p 61038
18/03/2014 33.25p 33.25p 33.25p 33.25p 3956
17/03/2014 33.25p 33.25p 33.00p 33.25p 18372
14/03/2014 33.50p 33.50p 33.00p 33.25p 25579
13/03/2014 33.50p 34.00p 33.00p 33.50p 13518
12/03/2014 33.63p 33.63p 32.50p 33.50p 91055
11/03/2014 33.75p 33.75p 33.50p 33.63p 35947
10/03/2014 33.75p 33.80p 33.38p 33.75p 93515
07/03/2014 33.50p 33.90p 33.00p 33.75p 61630
06/03/2014 33.50p 33.50p 33.00p 33.50p 6575
05/03/2014 33.50p 33.50p 33.00p 33.50p 27096
04/03/2014 33.50p 34.00p 33.00p 33.50p 37180
03/03/2014 33.75p 34.00p 33.00p 33.50p 46346
28/02/2014 33.63p 33.85p 33.50p 33.75p 124853
27/02/2014 33.38p 34.00p 33.27p 33.63p 95069
26/02/2014 33.13p 34.00p 33.13p 33.38p 139472
25/02/2014 31.75p 33.13p 31.75p 33.13p 156204
24/02/2014 31.13p 32.00p 31.00p 31.75p 157050
21/02/2014 31.75p 31.75p 31.00p 31.13p 149486
20/02/2014 32.25p 32.40p 31.00p 31.00p 173813
19/02/2014 33.00p 33.00p 32.00p 32.25p 70924
18/02/2014 33.00p 33.25p 32.75p 33.00p 1911815
17/02/2014 33.25p 33.50p 33.00p 33.00p 99194
14/02/2014 32.75p 33.85p 32.50p 33.50p 310247
13/02/2014 32.25p 33.00p 32.07p 32.75p 737335
12/02/2014 32.25p 32.30p 31.50p 32.25p 398394
11/02/2014 33.75p 34.00p 31.00p 31.50p 1231038
10/02/2014 34.75p 34.95p 33.50p 33.75p 1268394
07/02/2014 35.25p 35.50p 34.50p 34.75p 379078
06/02/2014 35.50p 35.93p 35.25p 35.50p 63838
05/02/2014 36.00p 36.00p 34.50p 35.50p 179072
04/02/2014 36.63p 36.85p 34.50p 36.00p 361861
03/02/2014 37.88p 38.05p 36.15p 36.63p 136288
31/01/2014 40.00p 40.00p 37.50p 37.88p 208694
30/01/2014 40.50p 40.50p 39.50p 40.00p 47057
29/01/2014 40.50p 41.00p 40.00p 40.50p 45068
28/01/2014 40.63p 41.00p 40.00p 40.00p 57415
27/01/2014 41.37p 41.70p 40.20p 40.63p 80704
24/01/2014 42.38p 42.64p 41.00p 41.37p 71908
23/01/2014 42.63p 43.00p 42.21p 42.38p 81572
22/01/2014 42.63p 43.00p 42.63p 42.63p 19272
21/01/2014 43.13p 43.50p 42.20p 42.63p 121686
20/01/2014 43.50p 43.60p 43.00p 43.13p 87752
17/01/2014 43.50p 43.68p 43.25p 43.50p 117038
16/01/2014 43.50p 43.75p 43.00p 43.50p 171320
15/01/2014 43.50p 43.95p 43.00p 43.50p 293639
14/01/2014 43.50p 43.78p 43.00p 43.50p 252693
13/01/2014 43.25p 43.78p 42.88p 43.50p 230366
10/01/2014 43.00p 43.70p 42.77p 43.25p 240503
09/01/2014 43.25p 44.00p 42.88p 43.00p 437819
08/01/2014 42.50p 44.00p 42.50p 43.25p 202104
07/01/2014 45.00p 45.35p 42.75p 42.75p 138077
06/01/2014 40.00p 45.50p 40.00p 45.00p 706049
03/01/2014 35.25p 40.50p 34.75p 40.00p 819132
02/01/2014 35.25p 35.25p 33.50p 34.75p 12162
31/12/2013 35.25p 35.30p 34.25p 34.50p 595047
30/12/2013 35.25p 35.30p 35.20p 35.25p 257133
27/12/2013 34.75p 35.25p 34.75p 35.25p 22719
24/12/2013 35.25p 35.30p 35.00p 35.25p 0
23/12/2013 35.12p 35.30p 35.00p 35.25p 39634
20/12/2013 35.12p 35.25p 34.85p 35.12p 45278
19/12/2013 35.12p 35.20p 34.75p 35.12p 35700
18/12/2013 35.12p 35.20p 34.75p 35.12p 509133
17/12/2013 35.12p 35.27p 34.90p 35.12p 85342
16/12/2013 35.12p 35.50p 35.00p 35.12p 180925
13/12/2013 35.00p 35.50p 34.75p 35.12p 244450
12/12/2013 35.00p 35.20p 35.00p 35.00p 173198
11/12/2013 34.25p 36.50p 34.05p 35.00p 459870
10/12/2013 33.25p 34.50p 33.25p 34.25p 985724
09/12/2013 33.25p 34.50p 33.15p 33.25p 35449
06/12/2013 33.00p 33.50p 33.00p 33.25p 597185
05/12/2013 32.75p 33.00p 32.50p 33.00p 872482
04/12/2013 32.62p 33.00p 32.37p 32.75p 675964
03/12/2013 32.62p 32.80p 32.37p 32.62p 651018
02/12/2013 32.50p 32.62p 32.00p 32.62p 548600
29/11/2013 32.50p 34.00p 32.10p 32.50p 391769
28/11/2013 32.50p 32.52p 32.10p 32.50p 71399
27/11/2013 32.50p 34.00p 32.00p 32.50p 192465
26/11/2013 32.00p 32.50p 31.60p 32.50p 203847
25/11/2013 33.75p 33.75p 31.58p 32.00p 248865
22/11/2013 33.75p 33.95p 33.60p 33.75p 121432
21/11/2013 32.75p 33.95p 32.25p 33.75p 215399
20/11/2013 30.25p 32.69p 30.25p 32.25p 787049
19/11/2013 30.25p 30.50p 30.10p 30.25p 56200
18/11/2013 30.13p 30.50p 30.00p 30.25p 1014684
15/11/2013 30.25p 30.40p 30.00p 30.13p 62322
14/11/2013 30.75p 30.80p 30.00p 30.25p 61032
13/11/2013 30.75p 31.00p 30.55p 30.75p 24978
12/11/2013 31.25p 31.50p 30.50p 30.75p 374697
11/11/2013 31.25p 31.50p 31.10p 31.25p 76226
08/11/2013 31.63p 32.00p 31.00p 31.25p 1108837
07/11/2013 31.75p 31.75p 31.50p 31.63p 132235
06/11/2013 31.13p 32.00p 30.00p 31.75p 785477
05/11/2013 32.88p 33.13p 30.50p 31.13p 654313
04/11/2013 33.25p 33.50p 33.00p 33.13p 57964
01/11/2013 34.13p 34.50p 33.00p 33.25p 648124
31/10/2013 34.13p 34.25p 34.00p 34.13p 47850
30/10/2013 35.12p 35.25p 34.05p 34.13p 109795
29/10/2013 36.25p 36.25p 35.00p 35.12p 152506
28/10/2013 36.38p 36.38p 36.00p 36.25p 63854
25/10/2013 36.38p 36.38p 36.27p 36.38p 82543
24/10/2013 36.38p 36.75p 36.38p 36.38p 534495
23/10/2013 36.38p 36.60p 36.00p 36.38p 117166
22/10/2013 37.13p 37.13p 36.00p 36.00p 323623
21/10/2013 38.62p 38.62p 37.00p 37.00p 351902
18/10/2013 38.75p 38.85p 38.25p 38.62p 39884
17/10/2013 38.75p 39.25p 38.50p 38.75p 44442
16/10/2013 39.25p 39.25p 39.00p 39.25p 88351
15/10/2013 38.87p 39.40p 38.75p 39.25p 236946
14/10/2013 38.87p 39.40p 38.25p 38.87p 2644250
11/10/2013 38.50p 39.08p 38.30p 38.87p 22724
10/10/2013 38.25p 38.70p 37.60p 38.50p 545409
09/10/2013 38.25p 38.49p 38.25p 38.25p 7794
08/10/2013 38.37p 38.90p 37.88p 38.25p 13500
07/10/2013 38.00p 38.81p 37.50p 38.37p 434784
04/10/2013 38.00p 38.25p 37.50p 38.00p 43919
03/10/2013 39.00p 39.00p 37.76p 38.00p 59411
02/10/2013 39.00p 39.50p 38.65p 39.00p 80134
01/10/2013 39.50p 39.50p 38.50p 39.00p 52899
30/09/2013 39.25p 40.00p 38.50p 39.50p 108987
27/09/2013 39.75p 40.00p 38.78p 39.25p 55951
26/09/2013 40.50p 40.50p 39.75p 39.75p 23188
25/09/2013 40.75p 41.50p 40.00p 40.50p 535867
24/09/2013 45.25p 45.50p 40.10p 40.75p 190262
23/09/2013 45.50p 46.00p 45.10p 45.25p 26701
20/09/2013 45.50p 46.50p 45.15p 45.50p 32350
19/09/2013 45.50p 46.00p 45.43p 45.50p 13558
18/09/2013 46.00p 46.50p 45.65p 45.75p 8743858
17/09/2013 45.50p 46.00p 45.15p 46.00p 287265
16/09/2013 44.75p 45.85p 44.75p 45.50p 65238
13/09/2013 44.62p 45.00p 44.50p 44.75p 290400
12/09/2013 44.62p 44.85p 44.25p 44.62p 11262
11/09/2013 44.25p 44.85p 44.25p 44.62p 14185
10/09/2013 43.63p 45.00p 43.38p 44.25p 69605
09/09/2013 43.50p 43.90p 43.30p 43.63p 22920
06/09/2013 43.63p 43.81p 43.30p 43.50p 7195
05/09/2013 43.25p 43.63p 42.75p 43.63p 160926
04/09/2013 42.63p 43.00p 42.50p 42.75p 737025
03/09/2013 42.63p 42.63p 42.25p 42.63p 2500
02/09/2013 41.75p 43.00p 41.75p 42.63p 223082
30/08/2013 41.75p 42.00p 41.50p 41.75p 41393
29/08/2013 41.62p 41.75p 41.51p 41.75p 4911
28/08/2013 42.38p 42.38p 41.00p 41.62p 81189
27/08/2013 42.38p 42.48p 42.25p 42.38p 8770
23/08/2013 42.25p 43.00p 42.05p 42.38p 447010
22/08/2013 42.12p 42.50p 42.05p 42.25p 31869
21/08/2013 42.38p 42.75p 41.00p 41.00p 16270
20/08/2013 43.50p 43.50p 42.01p 42.38p 288451
19/08/2013 43.13p 44.00p 43.00p 43.25p 138859
16/08/2013 46.75p 47.00p 43.13p 43.13p 853175
15/08/2013 47.00p 47.00p 46.00p 46.75p 28074
14/08/2013 46.38p 47.00p 46.00p 47.00p 42264
13/08/2013 46.25p 46.50p 46.00p 46.38p 603128
12/08/2013 46.75p 46.95p 46.00p 46.50p 49555
09/08/2013 47.00p 47.45p 46.00p 46.75p 305015
08/08/2013 46.50p 47.50p 46.00p 47.00p 85852
07/08/2013 46.50p 47.00p 45.75p 46.50p 31619

*Close Price adjusted for both dividends and splits