Zambeef Products (ZAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
07/08/2013 46.50p 47.00p 45.75p 46.50p 31619
06/08/2013 47.00p 47.67p 46.00p 47.00p 51600
05/08/2013 46.75p 47.70p 46.11p 47.00p 88377
02/08/2013 46.75p 47.40p 46.31p 46.75p 26577
01/08/2013 47.50p 47.51p 46.75p 46.75p 92205
31/07/2013 47.50p 50.00p 46.75p 47.50p 420121
30/07/2013 46.25p 47.00p 46.25p 46.75p 67864
29/07/2013 45.00p 46.50p 44.70p 46.00p 105129
26/07/2013 45.00p 45.75p 44.00p 45.00p 1056460
25/07/2013 45.00p 45.80p 44.00p 45.00p 1472105
24/07/2013 44.00p 45.50p 44.00p 45.00p 108423
23/07/2013 43.25p 45.00p 43.00p 44.00p 1458172
22/07/2013 41.75p 44.00p 41.45p 43.00p 2268040
19/07/2013 39.25p 45.50p 39.04p 41.50p 687442
18/07/2013 43.50p 46.50p 43.50p 45.50p 1036314
17/07/2013 43.50p 43.90p 43.50p 43.50p 54529
16/07/2013 43.50p 43.90p 43.50p 43.50p 3328
15/07/2013 43.50p 44.75p 43.25p 43.50p 110337
12/07/2013 43.25p 43.75p 43.18p 43.50p 39292
11/07/2013 43.25p 44.00p 43.15p 43.25p 39092
10/07/2013 44.00p 44.35p 43.00p 44.00p 365954
09/07/2013 44.00p 44.95p 44.00p 44.00p 44641
08/07/2013 43.63p 44.40p 43.50p 44.00p 47857
05/07/2013 43.25p 45.00p 43.10p 45.00p 77591
04/07/2013 43.25p 43.50p 43.00p 43.25p 234537
03/07/2013 43.63p 43.75p 43.05p 43.25p 22845
02/07/2013 43.13p 44.35p 43.00p 43.63p 230099
01/07/2013 43.50p 44.00p 42.10p 43.13p 130830
28/06/2013 44.13p 44.75p 42.00p 43.50p 1356908
27/06/2013 43.25p 44.50p 42.00p 42.00p 185084
26/06/2013 45.50p 45.50p 42.75p 43.25p 916289
25/06/2013 48.00p 48.00p 44.75p 44.75p 1185168
24/06/2013 49.50p 49.50p 47.08p 47.75p 142101
21/06/2013 50.25p 50.25p 49.00p 49.25p 301136
20/06/2013 51.25p 51.25p 50.05p 50.25p 63912
19/06/2013 52.00p 52.00p 51.09p 51.25p 45647
18/06/2013 51.25p 52.00p 51.00p 52.00p 152528
17/06/2013 52.50p 53.40p 51.00p 51.25p 348881
14/06/2013 51.00p 51.50p 50.70p 51.25p 43022
13/06/2013 51.25p 52.00p 50.92p 51.00p 127868
12/06/2013 51.50p 51.60p 51.10p 51.50p 18483
11/06/2013 52.00p 52.40p 50.50p 51.50p 123673
10/06/2013 53.75p 54.00p 52.00p 52.13p 329595
07/06/2013 50.25p 53.00p 50.25p 52.50p 719773
06/06/2013 51.50p 51.50p 49.25p 50.25p 133799
05/06/2013 51.63p 51.63p 51.50p 51.50p 15000
04/06/2013 51.50p 51.63p 51.50p 51.63p 2392
03/06/2013 51.88p 52.40p 51.26p 51.50p 79357
31/05/2013 51.75p 53.50p 51.75p 52.38p 225083
30/05/2013 52.50p 52.50p 51.50p 51.75p 41670
29/05/2013 51.50p 51.99p 51.23p 51.50p 0
28/05/2013 51.75p 51.99p 51.23p 51.50p 6699
24/05/2013 51.75p 52.15p 51.27p 51.75p 19173
23/05/2013 51.75p 52.50p 51.75p 51.75p 8699
22/05/2013 52.00p 52.05p 52.00p 52.00p 5000
21/05/2013 52.00p 52.53p 51.00p 52.00p 13901
20/05/2013 51.75p 52.34p 51.10p 52.00p 16010
17/05/2013 51.75p 51.90p 50.25p 51.75p 47079
16/05/2013 52.50p 52.50p 51.00p 51.75p 57295
15/05/2013 52.50p 52.50p 52.00p 52.50p 8511
14/05/2013 52.50p 54.00p 50.23p 52.50p 554049
13/05/2013 50.00p 52.00p 50.00p 51.25p 42279
10/05/2013 50.00p 50.60p 49.60p 50.00p 32692
09/05/2013 49.25p 50.66p 48.95p 50.00p 357980
08/05/2013 49.00p 50.00p 48.27p 49.25p 78153
07/05/2013 48.25p 50.00p 47.51p 49.00p 361012
03/05/2013 48.50p 49.20p 47.50p 48.25p 104770
02/05/2013 48.50p 48.95p 47.51p 48.50p 12736
01/05/2013 49.00p 49.00p 47.51p 48.50p 106717
30/04/2013 48.50p 49.50p 47.51p 48.50p 1387428
29/04/2013 48.50p 49.00p 47.70p 48.50p 17784
26/04/2013 48.50p 49.00p 47.60p 48.50p 16914
25/04/2013 48.50p 49.13p 47.60p 48.50p 0
24/04/2013 48.75p 49.13p 47.60p 48.50p 47095
23/04/2013 48.50p 48.75p 48.00p 48.75p 201727
22/04/2013 48.50p 49.00p 48.00p 48.50p 213258
19/04/2013 49.25p 49.25p 48.00p 48.50p 293996
18/04/2013 49.25p 49.25p 49.25p 49.25p 8000
17/04/2013 50.00p 50.00p 49.25p 49.25p 5225
16/04/2013 50.00p 50.50p 49.67p 50.00p 6500
15/04/2013 50.25p 50.63p 49.34p 50.50p 30614
12/04/2013 50.25p 50.25p 49.67p 50.25p 1653
11/04/2013 50.25p 50.70p 49.67p 50.25p 12108
10/04/2013 50.25p 51.00p 49.50p 50.25p 82299
09/04/2013 50.50p 51.00p 49.50p 50.25p 52115
08/04/2013 50.00p 50.58p 49.50p 50.50p 119487
05/04/2013 50.25p 50.25p 49.50p 49.50p 3757
04/04/2013 52.25p 52.25p 49.60p 50.25p 152505
03/04/2013 52.50p 52.53p 52.00p 52.25p 48617
02/04/2013 54.00p 55.50p 52.50p 52.50p 289122
28/03/2013 53.50p 55.00p 53.15p 54.00p 34316
27/03/2013 54.25p 55.00p 53.30p 54.00p 73220
26/03/2013 54.25p 54.93p 54.25p 54.25p 5000
25/03/2013 53.75p 55.00p 52.75p 54.25p 18264
22/03/2013 52.75p 54.37p 52.75p 53.75p 18023
21/03/2013 51.75p 54.25p 51.75p 52.75p 58250
20/03/2013 51.38p 52.00p 51.25p 51.75p 62784
19/03/2013 51.25p 51.25p 50.50p 51.25p 17008
18/03/2013 51.25p 51.76p 50.88p 51.25p 14392
15/03/2013 50.00p 51.25p 49.00p 51.25p 128345
14/03/2013 48.50p 51.50p 48.50p 49.50p 18264
13/03/2013 52.00p 52.00p 47.00p 48.50p 479238
12/03/2013 52.13p 52.13p 51.00p 52.00p 4667
11/03/2013 53.50p 53.50p 52.00p 52.13p 46419
08/03/2013 54.25p 54.25p 52.02p 53.50p 19955
07/03/2013 55.00p 55.74p 53.00p 54.25p 115580
06/03/2013 54.50p 55.50p 53.55p 55.00p 44106
05/03/2013 53.50p 55.70p 53.50p 54.50p 518369
04/03/2013 55.50p 55.50p 53.00p 53.50p 492901
01/03/2013 57.25p 57.25p 54.00p 55.50p 105942
28/02/2013 57.75p 58.05p 56.00p 57.25p 71459
27/02/2013 58.00p 59.13p 56.50p 58.00p 154637
26/02/2013 57.75p 60.00p 56.85p 57.75p 23038
25/02/2013 59.00p 60.00p 57.00p 60.00p 42708
22/02/2013 60.25p 60.25p 58.14p 59.00p 37623
21/02/2013 60.50p 60.80p 59.13p 60.25p 18470
20/02/2013 60.00p 62.00p 59.50p 60.00p 243689
19/02/2013 58.50p 61.50p 58.50p 60.00p 236066
18/02/2013 56.50p 60.00p 56.50p 58.50p 98652
15/02/2013 53.50p 57.00p 53.50p 56.50p 182614
14/02/2013 53.50p 54.75p 52.75p 53.50p 8999
13/02/2013 53.50p 55.00p 53.00p 53.50p 17866
12/02/2013 53.50p 55.00p 52.75p 53.50p 21539
11/02/2013 53.50p 54.82p 52.25p 53.50p 202642
08/02/2013 53.50p 54.85p 51.00p 53.50p 619031
07/02/2013 54.50p 55.00p 52.50p 53.50p 290566
06/02/2013 54.50p 55.85p 53.30p 54.50p 1024105
05/02/2013 53.50p 55.70p 53.00p 55.00p 150819
04/02/2013 51.25p 55.00p 50.75p 53.75p 248666
01/02/2013 49.63p 52.00p 49.63p 50.75p 311992
31/01/2013 49.63p 50.40p 48.95p 49.63p 24282
30/01/2013 49.63p 49.96p 48.50p 49.63p 211738
29/01/2013 49.63p 50.75p 48.50p 50.00p 201808
28/01/2013 54.50p 55.50p 48.50p 49.63p 101107
25/01/2013 52.00p 56.00p 51.60p 54.50p 225363
24/01/2013 47.75p 52.75p 47.35p 51.75p 1221918
23/01/2013 45.00p 49.50p 45.00p 47.75p 221636
22/01/2013 45.00p 45.70p 44.00p 45.00p 52752
21/01/2013 44.50p 45.85p 44.05p 45.00p 66769
18/01/2013 43.00p 45.00p 42.70p 44.50p 72265
17/01/2013 42.00p 43.70p 42.00p 43.00p 31720
16/01/2013 41.87p 43.00p 41.70p 42.00p 12773
15/01/2013 41.25p 42.75p 40.58p 41.87p 25289
14/01/2013 41.25p 41.62p 40.72p 41.25p 471040
11/01/2013 41.00p 41.62p 40.60p 41.25p 218623
10/01/2013 41.00p 41.90p 40.00p 41.00p 20942
09/01/2013 41.25p 42.00p 40.38p 41.00p 1084314
08/01/2013 40.50p 42.00p 39.80p 41.00p 665918
07/01/2013 40.50p 41.50p 40.50p 40.50p 211321
04/01/2013 40.50p 41.50p 39.50p 40.50p 54228
03/01/2013 40.00p 41.50p 39.30p 39.50p 12163
02/01/2013 39.75p 41.00p 39.00p 40.00p 988286
31/12/2012 39.75p 40.40p 39.00p 39.75p 13464
28/12/2012 39.50p 40.25p 38.50p 39.75p 621377
27/12/2012 39.50p 39.75p 39.00p 39.50p 54003
24/12/2012 39.50p 39.65p 39.00p 39.50p 15193
21/12/2012 39.50p 39.75p 39.50p 39.50p 160242
20/12/2012 39.50p 40.00p 39.00p 39.50p 11087
19/12/2012 40.50p 40.50p 39.50p 39.50p 11926
18/12/2012 39.50p 39.65p 39.00p 39.50p 54782
17/12/2012 39.50p 39.50p 38.00p 38.00p 4837
14/12/2012 40.50p 40.50p 39.20p 39.50p 418388
13/12/2012 39.50p 40.00p 39.50p 39.50p 13104
12/12/2012 39.50p 40.00p 39.20p 39.50p 40230
11/12/2012 39.50p 39.50p 39.00p 39.50p 80967
10/12/2012 39.50p 39.50p 39.20p 39.50p 8286
07/12/2012 40.00p 41.00p 39.04p 39.50p 33975
06/12/2012 40.50p 40.52p 39.00p 40.00p 104375
05/12/2012 41.00p 41.10p 39.00p 40.50p 102007
04/12/2012 43.00p 43.00p 40.00p 41.50p 149941
03/12/2012 43.75p 43.75p 39.50p 43.00p 180409
30/11/2012 44.00p 44.10p 43.00p 43.75p 75822
29/11/2012 43.13p 44.00p 43.00p 44.00p 228521
28/11/2012 43.13p 43.20p 43.00p 43.13p 192254
27/11/2012 44.50p 45.00p 43.00p 43.13p 84035
26/11/2012 45.50p 45.70p 44.00p 44.25p 64815
23/11/2012 42.88p 46.00p 42.50p 45.50p 178804
22/11/2012 42.00p 44.00p 41.63p 42.88p 103860
21/11/2012 40.75p 42.75p 40.50p 42.00p 225458
20/11/2012 40.00p 40.80p 39.65p 40.75p 224495
19/11/2012 40.00p 40.85p 39.30p 40.00p 163371
16/11/2012 39.25p 41.00p 39.25p 40.00p 53195
15/11/2012 39.25p 39.48p 39.10p 39.25p 346434
14/11/2012 39.25p 39.49p 39.25p 39.25p 20238
13/11/2012 39.50p 39.50p 39.00p 39.25p 279390
12/11/2012 39.25p 40.00p 39.25p 39.50p 178055
09/11/2012 39.00p 39.50p 39.00p 39.25p 202585
08/11/2012 39.00p 39.50p 39.00p 39.00p 17416
07/11/2012 38.50p 40.00p 38.50p 39.00p 32418
06/11/2012 39.00p 39.75p 38.05p 38.50p 67518
05/11/2012 38.50p 40.00p 37.75p 39.00p 241707
02/11/2012 38.50p 38.74p 37.75p 38.50p 55403
01/11/2012 38.50p 38.70p 38.00p 38.50p 1882501
31/10/2012 38.00p 38.80p 37.50p 38.50p 47031
30/10/2012 38.00p 39.00p 35.00p 38.00p 1662171
29/10/2012 37.50p 39.50p 37.25p 38.00p 198023
26/10/2012 37.25p 38.00p 37.00p 37.50p 81194
25/10/2012 37.25p 37.25p 37.00p 37.25p 5000
24/10/2012 37.25p 37.63p 37.25p 37.25p 6320
23/10/2012 37.25p 37.25p 37.00p 37.25p 3394

*Close Price adjusted for both dividends and splits