Zambeef Products (ZAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
27/10/2011 44.00p 46.00p 44.00p 44.00p 13152
26/10/2011 44.00p 46.00p 44.00p 44.00p 83452
25/10/2011 44.00p 45.70p 44.00p 44.00p 0
24/10/2011 44.00p 45.70p 44.00p 44.00p 2188
21/10/2011 43.75p 45.20p 43.50p 43.75p 0
20/10/2011 43.50p 45.20p 43.50p 43.75p 1000
19/10/2011 43.50p 44.13p 43.25p 43.50p 0
18/10/2011 43.25p 44.13p 43.25p 43.50p 0
17/10/2011 43.25p 44.13p 43.25p 43.25p 8000
14/10/2011 43.25p 44.50p 42.00p 43.25p 0
13/10/2011 43.25p 44.50p 42.00p 43.25p 0
12/10/2011 44.50p 44.50p 42.00p 43.25p 61982
11/10/2011 45.00p 45.00p 43.30p 44.50p 50000
10/10/2011 44.00p 45.80p 42.40p 44.00p 0
07/10/2011 44.00p 45.80p 42.40p 44.00p 921
06/10/2011 44.00p 44.80p 42.00p 44.00p 0
05/10/2011 42.00p 44.80p 42.00p 44.00p 4000
04/10/2011 42.00p 43.75p 42.00p 42.00p 0
03/10/2011 42.00p 43.75p 42.00p 42.00p 0
30/09/2011 42.00p 43.75p 42.00p 42.00p 0
29/09/2011 42.00p 43.75p 42.00p 42.00p 0
28/09/2011 42.00p 43.75p 42.00p 42.00p 0
27/09/2011 42.00p 43.75p 42.00p 42.00p 9052
26/09/2011 42.00p 43.50p 41.00p 42.00p 0
23/09/2011 42.00p 43.50p 41.00p 42.00p 0
22/09/2011 43.00p 43.50p 41.00p 42.00p 0
21/09/2011 43.00p 43.00p 41.00p 43.00p 0
20/09/2011 43.00p 43.00p 41.00p 43.00p 39884
19/09/2011 43.00p 43.00p 41.00p 43.00p 0
16/09/2011 43.00p 43.00p 41.00p 43.00p 0
15/09/2011 43.00p 43.00p 41.00p 43.00p 827550
14/09/2011 43.00p 45.00p 43.00p 43.00p 1000
13/09/2011 43.00p 45.00p 43.00p 43.00p 1000
12/09/2011 42.00p 45.00p 42.00p 43.00p 1000
09/09/2011 41.50p 43.50p 41.50p 42.00p 0
08/09/2011 41.50p 43.00p 41.50p 41.50p 57000
07/09/2011 41.50p 42.00p 41.50p 41.50p 0
06/09/2011 41.50p 42.00p 41.50p 41.50p 0
05/09/2011 41.50p 42.00p 41.50p 41.50p 0
02/09/2011 41.50p 42.00p 41.50p 41.50p 50000
01/09/2011 41.50p 42.00p 41.00p 41.50p 35000
31/08/2011 41.00p 43.00p 41.00p 41.50p 30000
30/08/2011 43.50p 44.73p 40.00p 41.00p 9365
26/08/2011 43.50p 44.40p 43.50p 43.50p 0
25/08/2011 43.50p 44.40p 43.50p 43.50p 1380
24/08/2011 43.50p 44.40p 43.50p 43.50p 0
23/08/2011 43.50p 44.40p 43.50p 43.50p 8000
22/08/2011 43.50p 43.75p 43.50p 43.50p 5250
19/08/2011 46.00p 46.50p 42.00p 43.50p 25287
18/08/2011 49.00p 49.40p 46.50p 46.50p 40000
17/08/2011 51.50p 52.00p 49.00p 49.00p 0
16/08/2011 51.00p 52.00p 49.00p 51.50p 0
15/08/2011 51.00p 52.00p 49.00p 51.00p 0
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