Zambeef Products (ZAM) Share Price

Date	Open	High	Low	Close*	Volume
12/08/2011	49.00p	52.00p	49.00p	50.00p	8860
11/08/2011	48.00p	49.30p	48.00p	48.00p	1217
10/08/2011	48.00p	48.00p	46.50p	48.00p	236007
09/08/2011	47.00p	48.30p	47.00p	47.00p	310
08/08/2011	48.00p	51.00p	47.13p	48.00p	1967
05/08/2011	50.50p	51.40p	50.50p	51.00p	4580
04/08/2011	52.50p	52.50p	51.00p	51.50p	120000
03/08/2011	53.00p	53.00p	52.50p	52.50p	0
02/08/2011	52.00p	55.00p	52.00p	53.50p	16419
29/07/2011	50.50p	53.00p	50.50p	51.50p	10500
28/07/2011	49.50p	52.00p	49.50p	50.50p	5500
27/07/2011	51.00p	52.00p	49.50p	49.50p	44172
26/07/2011	52.50p	52.50p	50.00p	51.00p	6977
25/07/2011	52.50p	53.85p	52.50p	52.50p	54471
22/07/2011	53.00p	53.90p	52.50p	52.50p	0
21/07/2011	53.00p	53.90p	52.60p	53.00p	9000
20/07/2011	53.00p	53.25p	52.60p	53.00p	501000
19/07/2011	53.50p	54.00p	53.00p	53.00p	109185
18/07/2011	54.00p	56.00p	52.75p	53.50p	2827
15/07/2011	55.00p	55.00p	54.00p	54.00p	3000
14/07/2011	56.00p	56.00p	54.60p	55.00p	61900
13/07/2011	56.00p	58.00p	56.00p	56.00p	0
12/07/2011	57.00p	58.00p	56.00p	56.00p	237593
11/07/2011	57.00p	58.00p	57.00p	57.00p	34444
08/07/2011	58.50p	60.00p	58.00p	58.00p	93645
07/07/2011	60.00p	60.00p	58.50p	58.50p	67410
06/07/2011	61.00p	62.00p	60.00p	60.00p	229630
05/07/2011	55.50p	67.00p	55.50p	61.00p	229534
04/07/2011	51.50p	56.75p	51.00p	55.50p	94794
01/07/2011	50.25p	52.00p	50.00p	51.00p	202576
30/06/2011	49.00p	51.00p	49.00p	49.50p	90466
29/06/2011	48.50p	49.70p	46.93p	48.50p	17715
28/06/2011	46.50p	49.60p	46.50p	48.50p	138830
27/06/2011	46.00p	48.50p	46.00p	46.50p	41841
24/06/2011	45.00p	47.00p	42.82p	46.00p	5188262
23/06/2011	43.60p	44.50p	38.06p	44.50p	7092939

*Close Price adjusted for both dividends and splits