Zambeef Products (ZAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
22/10/2012 37.25p 37.75p 36.75p 37.25p 86572
19/10/2012 37.25p 37.25p 36.65p 37.25p 0
18/10/2012 37.25p 37.25p 36.65p 37.25p 44990
17/10/2012 37.25p 37.25p 37.05p 37.25p 9342
16/10/2012 37.25p 37.25p 37.05p 37.25p 22000
15/10/2012 37.25p 37.25p 37.05p 37.25p 4000
12/10/2012 37.25p 39.09p 37.00p 37.25p 0
11/10/2012 37.00p 39.09p 37.00p 37.25p 33212
10/10/2012 37.50p 37.50p 36.77p 37.00p 15780
09/10/2012 37.50p 38.00p 37.18p 37.50p 8687
08/10/2012 37.50p 38.00p 37.00p 37.50p 20701
05/10/2012 37.25p 38.00p 37.25p 37.50p 17278
04/10/2012 37.25p 37.25p 37.00p 37.25p 11064
03/10/2012 37.00p 38.00p 37.00p 37.25p 3500
02/10/2012 36.25p 37.50p 36.25p 37.00p 117150
01/10/2012 37.38p 38.00p 36.00p 36.50p 955720
28/09/2012 36.00p 37.50p 35.00p 37.38p 386345
27/09/2012 36.25p 37.00p 36.00p 36.00p 18905
26/09/2012 35.75p 36.95p 35.75p 36.25p 90648
25/09/2012 35.75p 36.50p 35.75p 35.75p 9100
24/09/2012 36.25p 37.00p 35.50p 35.75p 33000
21/09/2012 36.25p 36.30p 35.50p 36.25p 173781
20/09/2012 36.50p 36.50p 36.00p 36.25p 18931
19/09/2012 36.50p 37.00p 35.30p 36.00p 53500
18/09/2012 36.50p 36.82p 36.50p 36.75p 15520
17/09/2012 36.25p 37.00p 36.00p 36.50p 57568
14/09/2012 36.00p 37.00p 35.65p 36.25p 21696
13/09/2012 35.50p 36.00p 35.15p 36.00p 20408
12/09/2012 35.50p 35.80p 34.68p 35.50p 7903
11/09/2012 35.50p 35.50p 34.65p 35.50p 13600
10/09/2012 35.50p 35.70p 34.70p 35.50p 14689
07/09/2012 35.75p 35.75p 34.90p 35.50p 1396140
06/09/2012 36.00p 36.35p 35.50p 35.75p 84071
05/09/2012 35.75p 38.10p 35.00p 36.00p 92052
04/09/2012 35.75p 36.70p 34.30p 35.50p 185408
03/09/2012 32.50p 36.70p 32.50p 35.00p 1053021
31/08/2012 30.75p 31.50p 30.75p 30.75p 29424
30/08/2012 31.00p 32.00p 30.75p 30.75p 0
29/08/2012 31.00p 32.00p 31.00p 31.00p 500
28/08/2012 31.00p 32.00p 31.00p 31.00p 2400
24/08/2012 29.25p 32.00p 29.25p 31.50p 37864
23/08/2012 29.25p 30.00p 29.25p 29.25p 16645
22/08/2012 29.75p 30.50p 29.25p 29.25p 4800
21/08/2012 30.25p 31.00p 29.75p 29.75p 21466
20/08/2012 30.00p 31.90p 29.60p 30.75p 54941
17/08/2012 29.75p 31.00p 29.75p 29.75p 2305
16/08/2012 29.50p 30.75p 29.50p 29.75p 30985
15/08/2012 29.50p 30.70p 29.50p 29.50p 17991
14/08/2012 29.50p 30.40p 29.50p 29.50p 11221
13/08/2012 29.75p 30.40p 29.00p 29.50p 0
10/08/2012 29.00p 30.40p 29.00p 29.75p 28093
09/08/2012 29.25p 29.60p 28.20p 29.00p 20800
08/08/2012 29.25p 29.64p 29.25p 29.25p 18000
07/08/2012 30.25p 30.25p 26.50p 29.25p 10949
06/08/2012 30.25p 30.95p 29.00p 30.25p 18682
03/08/2012 28.00p 30.25p 28.00p 30.25p 30468
02/08/2012 28.00p 28.47p 28.00p 28.00p 0
01/08/2012 28.00p 28.47p 28.00p 28.00p 24989
31/07/2012 28.50p 28.50p 28.00p 28.00p 6458
30/07/2012 28.75p 28.92p 28.50p 28.50p 1581
27/07/2012 28.75p 29.50p 28.75p 28.75p 8305
26/07/2012 28.75p 29.25p 28.50p 28.75p 31284
25/07/2012 28.75p 29.20p 28.00p 28.75p 204214
24/07/2012 28.75p 29.50p 28.75p 28.75p 269540
23/07/2012 28.75p 29.50p 28.00p 28.75p 347950
20/07/2012 28.75p 29.50p 28.75p 28.75p 15594
19/07/2012 28.00p 29.50p 27.60p 28.75p 377522
18/07/2012 28.13p 28.75p 27.65p 28.00p 46321
17/07/2012 27.75p 28.75p 27.06p 28.13p 54724
16/07/2012 27.75p 27.99p 27.00p 27.75p 2178980
13/07/2012 28.75p 28.75p 27.75p 27.75p 38324
12/07/2012 28.75p 28.75p 28.13p 28.75p 6770
11/07/2012 28.75p 28.75p 28.00p 28.75p 4197
10/07/2012 28.75p 29.18p 28.75p 28.75p 18589
09/07/2012 28.75p 29.20p 28.75p 28.75p 9163
06/07/2012 28.75p 29.28p 28.00p 28.75p 77449
05/07/2012 28.75p 29.35p 28.15p 28.75p 64285
04/07/2012 29.75p 30.00p 28.25p 28.75p 286806
03/07/2012 29.88p 30.00p 29.75p 29.88p 80722
02/07/2012 29.88p 30.03p 29.00p 29.88p 417538
29/06/2012 29.88p 30.00p 29.87p 29.88p 11899
28/06/2012 29.88p 30.00p 29.75p 29.88p 117324
27/06/2012 29.88p 30.02p 29.88p 29.88p 93106
26/06/2012 30.25p 30.50p 29.88p 29.88p 372051
25/06/2012 32.62p 32.74p 30.25p 30.25p 382844
22/06/2012 33.25p 33.68p 32.62p 32.62p 47529
21/06/2012 33.25p 34.00p 33.25p 33.25p 27466
20/06/2012 33.50p 34.50p 32.50p 33.25p 127802
19/06/2012 32.25p 32.40p 32.00p 32.25p 108041
18/06/2012 32.25p 32.40p 32.25p 32.25p 2088
15/06/2012 32.12p 32.50p 32.00p 32.25p 13736
14/06/2012 32.75p 33.00p 32.00p 32.25p 31750
13/06/2012 32.75p 34.00p 32.00p 32.75p 0
12/06/2012 33.00p 34.00p 32.00p 32.75p 0
11/06/2012 33.00p 34.00p 32.00p 33.00p 878291
08/06/2012 33.00p 34.00p 32.00p 33.00p 0
07/06/2012 32.50p 34.00p 32.00p 33.00p 75716
06/06/2012 34.13p 34.13p 32.05p 32.50p 7237
01/06/2012 32.25p 32.25p 32.00p 32.25p 20359
31/05/2012 32.25p 32.50p 32.25p 32.25p 22840
30/05/2012 32.25p 32.25p 32.00p 32.25p 100165
29/05/2012 32.25p 32.45p 32.25p 32.25p 4500
28/05/2012 32.25p 32.47p 32.25p 32.25p 645
25/05/2012 32.25p 32.50p 32.00p 32.25p 441994
24/05/2012 33.50p 33.93p 32.00p 33.50p 87334
23/05/2012 36.63p 36.63p 33.50p 33.50p 321260
22/05/2012 36.63p 36.63p 36.50p 36.63p 8492
21/05/2012 36.63p 36.63p 36.50p 36.63p 12048
18/05/2012 36.88p 37.00p 36.63p 36.63p 23564
17/05/2012 36.75p 36.88p 36.75p 36.88p 5373
16/05/2012 37.00p 37.00p 36.50p 36.75p 12307
15/05/2012 37.25p 37.25p 36.50p 37.00p 13000
14/05/2012 37.75p 38.00p 35.00p 37.50p 37052
11/05/2012 37.75p 38.00p 37.75p 37.75p 5151
10/05/2012 37.75p 37.75p 37.50p 37.75p 31254
09/05/2012 37.88p 37.88p 35.00p 37.75p 267504
08/05/2012 37.88p 37.98p 37.75p 37.88p 11380
04/05/2012 37.88p 37.99p 37.75p 37.88p 87956
03/05/2012 37.88p 37.99p 37.75p 37.88p 12066
02/05/2012 37.88p 37.99p 37.88p 37.88p 11801
01/05/2012 37.88p 37.99p 37.75p 37.88p 64206
30/04/2012 37.88p 37.99p 37.75p 37.88p 14657
27/04/2012 37.88p 37.99p 37.88p 37.88p 13055
26/04/2012 37.88p 38.00p 37.88p 37.88p 54868
25/04/2012 37.75p 38.00p 37.50p 37.88p 145626
24/04/2012 38.37p 38.75p 37.56p 37.75p 46958
23/04/2012 39.13p 39.25p 38.16p 38.37p 113045
20/04/2012 39.25p 39.50p 39.13p 39.13p 65744
19/04/2012 39.13p 39.50p 39.00p 39.25p 119837
18/04/2012 39.25p 39.50p 39.13p 39.13p 36720
17/04/2012 39.25p 39.50p 39.00p 39.25p 165826
16/04/2012 39.13p 39.24p 39.13p 39.13p 21437
13/04/2012 39.38p 39.75p 39.00p 39.13p 80790
12/04/2012 39.75p 40.14p 39.00p 39.38p 127334
11/04/2012 40.75p 40.75p 39.36p 40.00p 325488
10/04/2012 41.13p 41.37p 40.00p 41.00p 110167
05/04/2012 41.75p 41.99p 41.00p 41.13p 264901
04/04/2012 41.75p 42.50p 41.73p 41.75p 126174
03/04/2012 43.00p 44.00p 41.00p 41.75p 197008
02/04/2012 39.00p 46.00p 37.50p 43.00p 532468
30/03/2012 37.00p 37.00p 36.00p 37.00p 14900
29/03/2012 36.00p 37.00p 35.31p 36.50p 70822
28/03/2012 36.50p 37.00p 36.00p 36.00p 2800
27/03/2012 36.00p 36.76p 36.00p 36.50p 1337
26/03/2012 36.00p 37.00p 36.00p 36.00p 20838
23/03/2012 36.00p 37.00p 36.00p 36.00p 20670
22/03/2012 36.00p 37.00p 35.25p 36.00p 3000
21/03/2012 36.00p 36.50p 36.00p 36.00p 20000
20/03/2012 38.00p 38.00p 35.00p 36.00p 0
19/03/2012 36.00p 37.00p 35.25p 36.00p 19093
16/03/2012 36.00p 37.00p 36.00p 36.00p 2655
15/03/2012 36.00p 36.00p 35.00p 36.00p 109425
14/03/2012 36.00p 36.00p 35.15p 36.00p 550
13/03/2012 36.00p 36.00p 35.00p 36.00p 8787
12/03/2012 36.00p 37.00p 35.10p 36.00p 76098
09/03/2012 36.50p 36.50p 35.90p 36.00p 14010
08/03/2012 36.50p 38.00p 35.00p 36.50p 46829
07/03/2012 36.50p 38.00p 36.50p 36.50p 1766
06/03/2012 36.50p 38.00p 36.50p 36.50p 0
05/03/2012 36.50p 38.00p 36.50p 36.50p 101000
02/03/2012 37.00p 38.00p 35.90p 38.00p 15504
01/03/2012 34.50p 39.00p 34.50p 37.00p 27988
29/02/2012 34.00p 36.00p 33.75p 34.50p 64113
28/02/2012 33.50p 34.00p 33.50p 33.50p 43791
27/02/2012 34.00p 34.00p 33.00p 33.50p 67085
24/02/2012 34.00p 35.00p 34.00p 34.00p 3124
23/02/2012 33.25p 35.00p 33.00p 34.00p 59755
22/02/2012 33.50p 34.00p 33.00p 33.25p 1169485
21/02/2012 34.00p 35.00p 33.00p 33.50p 82262
20/02/2012 34.25p 36.00p 34.00p 34.00p 214009
17/02/2012 34.50p 34.75p 34.00p 34.25p 20707
16/02/2012 34.50p 34.50p 34.00p 34.50p 188000
15/02/2012 35.00p 35.00p 34.50p 34.50p 179203
14/02/2012 35.00p 36.00p 34.60p 35.50p 1603775
13/02/2012 35.00p 36.00p 35.00p 35.00p 6578
10/02/2012 34.75p 36.00p 34.10p 34.75p 1347882
09/02/2012 37.00p 37.00p 35.12p 35.25p 134218
08/02/2012 36.75p 37.00p 36.50p 36.50p 94501
07/02/2012 36.75p 37.50p 36.00p 36.75p 215363
06/02/2012 36.25p 37.70p 36.00p 36.75p 375203
03/02/2012 43.00p 43.00p 36.25p 36.25p 235781
02/02/2012 44.00p 46.00p 44.00p 44.00p 14000
01/02/2012 42.00p 46.00p 42.00p 44.00p 24254
31/01/2012 42.00p 43.00p 42.00p 42.00p 1793587
30/01/2012 42.00p 43.00p 42.00p 42.00p 4240
27/01/2012 42.00p 42.75p 41.50p 42.00p 21756
26/01/2012 41.50p 43.00p 41.50p 42.00p 16646
25/01/2012 43.00p 43.00p 41.50p 41.50p 7076
24/01/2012 44.00p 47.00p 42.38p 43.00p 216222
23/01/2012 46.00p 48.00p 46.00p 46.00p 2000
20/01/2012 44.00p 47.00p 44.00p 46.00p 6325
19/01/2012 43.00p 45.00p 43.00p 44.00p 41085
18/01/2012 41.75p 43.00p 41.25p 43.00p 0
17/01/2012 41.75p 41.75p 41.25p 41.75p 0
16/01/2012 41.25p 41.75p 41.25p 41.75p 35000
13/01/2012 40.75p 42.00p 40.00p 41.25p 337568
12/01/2012 40.75p 41.50p 40.70p 40.75p 51539
11/01/2012 41.00p 42.00p 41.00p 41.00p 107146
10/01/2012 41.00p 42.00p 41.00p 41.00p 69275
09/01/2012 41.00p 43.00p 41.00p 41.50p 531414

*Close Price adjusted for both dividends and splits