Zambeef Products (ZAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
04/11/2021 7.60p 7.65p 7.55p 7.60p 61320
03/11/2021 7.60p 7.60p 7.60p 7.60p 0
02/11/2021 7.60p 7.66p 7.60p 7.60p 3576
01/11/2021 7.60p 7.60p 7.50p 7.60p 29297
29/10/2021 7.60p 7.60p 7.60p 7.60p 0
28/10/2021 7.88p 7.88p 7.50p 7.60p 386907
27/10/2021 8.13p 8.13p 7.70p 7.88p 147039
26/10/2021 8.13p 8.13p 8.13p 8.13p 0
25/10/2021 8.60p 9.00p 8.00p 8.13p 168891
22/10/2021 8.60p 8.60p 8.20p 8.60p 63734
21/10/2021 8.03p 8.99p 8.00p 8.60p 480198
20/10/2021 8.03p 8.03p 8.03p 8.03p 0
19/10/2021 8.03p 8.03p 8.03p 8.03p 0
18/10/2021 8.03p 8.25p 7.65p 8.03p 40298
15/10/2021 7.78p 8.03p 7.78p 8.03p 17000
14/10/2021 7.78p 7.80p 7.55p 7.78p 219000
13/10/2021 7.78p 7.78p 7.60p 7.78p 0
12/10/2021 7.78p 7.78p 7.60p 7.60p 11326
11/10/2021 7.78p 7.78p 7.78p 7.78p 0
08/10/2021 7.78p 7.93p 7.78p 7.78p 135000
07/10/2021 7.78p 7.80p 7.78p 7.78p 0
06/10/2021 7.78p 7.93p 7.57p 7.80p 17635
05/10/2021 7.78p 7.80p 7.78p 7.78p 0
04/10/2021 8.15p 8.32p 7.55p 7.80p 356292
01/10/2021 8.15p 8.15p 7.90p 8.15p 19253
30/09/2021 8.15p 8.15p 8.15p 8.15p 0
29/09/2021 8.15p 8.32p 8.15p 8.15p 2298
28/09/2021 8.15p 8.32p 8.15p 8.15p 18333
27/09/2021 8.15p 8.33p 8.15p 8.15p 174
24/09/2021 8.15p 8.33p 8.01p 8.15p 431
23/09/2021 8.15p 8.44p 8.15p 8.15p 20000
22/09/2021 8.15p 8.20p 8.01p 8.20p 187576
21/09/2021 8.25p 8.50p 8.10p 8.15p 10585
20/09/2021 8.25p 8.48p 8.25p 8.25p 1769
17/09/2021 8.40p 8.80p 8.00p 8.25p 111473
16/09/2021 8.40p 8.60p 8.40p 8.40p 558
15/09/2021 8.40p 8.40p 8.25p 8.40p 29860
14/09/2021 8.40p 8.40p 8.40p 8.40p 25000
13/09/2021 8.40p 8.65p 8.04p 8.40p 96347
10/09/2021 8.40p 8.95p 8.40p 8.40p 5050
09/09/2021 8.40p 8.60p 8.40p 8.40p 45000
08/09/2021 8.40p 8.65p 8.02p 8.40p 47866
07/09/2021 8.40p 9.00p 8.02p 8.40p 14815
06/09/2021 8.40p 8.80p 8.40p 8.40p 20000
03/09/2021 8.40p 8.40p 8.40p 8.40p 0
02/09/2021 8.15p 8.40p 8.04p 8.40p 51546
01/09/2021 8.25p 8.45p 8.00p 8.15p 136614
31/08/2021 8.40p 8.50p 8.00p 8.25p 51779
30/08/2021 8.40p 8.65p 8.40p 8.40p 289
27/08/2021 8.40p 8.65p 8.40p 8.40p 289
26/08/2021 8.40p 8.65p 8.20p 8.40p 20907
25/08/2021 8.40p 8.40p 8.22p 8.40p 54800
24/08/2021 8.55p 8.70p 8.21p 8.25p 104335
23/08/2021 8.40p 8.80p 8.40p 8.55p 269311
20/08/2021 8.40p 8.80p 8.40p 8.40p 145810
19/08/2021 8.40p 9.00p 8.00p 8.50p 568851
18/08/2021 8.40p 8.50p 8.40p 8.50p 53000
17/08/2021 8.40p 8.66p 8.40p 8.50p 263332
16/08/2021 8.40p 8.40p 8.02p 8.40p 35819
13/08/2021 8.40p 8.75p 8.11p 8.40p 8131
12/08/2021 8.40p 8.50p 8.10p 8.40p 56634
11/08/2021 8.25p 8.50p 8.10p 8.40p 3485956
10/08/2021 8.25p 8.25p 8.25p 8.25p 0
09/08/2021 8.40p 8.40p 8.00p 8.25p 40750
06/08/2021 8.65p 8.80p 8.40p 8.40p 23356
05/08/2021 8.75p 8.80p 8.50p 8.65p 36463
04/08/2021 8.75p 8.75p 8.50p 8.75p 20500
03/08/2021 8.75p 8.75p 8.75p 8.75p 0
02/08/2021 8.75p 8.89p 8.53p 8.75p 66
30/07/2021 8.75p 8.75p 8.52p 8.75p 76
29/07/2021 8.75p 8.75p 8.52p 8.75p 1178
28/07/2021 8.75p 8.99p 8.50p 8.75p 93397
27/07/2021 8.75p 8.93p 8.75p 8.75p 12420
26/07/2021 8.75p 8.75p 8.66p 8.75p 250
23/07/2021 9.13p 9.13p 8.50p 8.75p 127589
22/07/2021 9.13p 9.18p 9.00p 9.00p 22236
21/07/2021 9.13p 9.13p 9.00p 9.13p 45000
20/07/2021 9.13p 9.20p 9.13p 9.13p 15465
19/07/2021 9.13p 9.20p 9.06p 9.13p 7397
16/07/2021 9.13p 9.20p 9.06p 9.13p 771
15/07/2021 9.13p 9.24p 8.80p 9.00p 224542
14/07/2021 9.13p 9.13p 9.07p 9.13p 18294
13/07/2021 9.13p 9.25p 9.01p 9.13p 606352
12/07/2021 9.13p 9.13p 9.03p 9.13p 88710
09/07/2021 9.13p 9.25p 9.13p 9.13p 3687
08/07/2021 9.50p 9.50p 9.05p 9.13p 282518
07/07/2021 9.45p 10.00p 9.32p 9.75p 672232
06/07/2021 9.25p 9.86p 9.25p 9.45p 265529
05/07/2021 8.88p 9.50p 8.88p 9.25p 262523
02/07/2021 8.38p 9.00p 8.35p 8.88p 574608
01/07/2021 8.38p 8.50p 8.38p 8.38p 73241
30/06/2021 8.38p 8.49p 8.38p 8.38p 5643
29/06/2021 8.25p 8.50p 8.25p 8.38p 120524
28/06/2021 8.38p 8.50p 8.33p 8.50p 418352
25/06/2021 8.25p 8.33p 8.25p 8.25p 12605
24/06/2021 8.25p 8.49p 8.25p 8.25p 6429
23/06/2021 8.25p 8.50p 8.25p 8.25p 174898
22/06/2021 8.25p 8.45p 8.15p 8.25p 14144
21/06/2021 8.25p 8.50p 8.13p 8.50p 2907041
18/06/2021 8.00p 8.50p 8.00p 8.50p 2587365
17/06/2021 8.00p 8.00p 7.26p 8.00p 80000
16/06/2021 8.00p 8.00p 7.58p 8.00p 41040
15/06/2021 8.00p 8.15p 7.58p 8.00p 170690
14/06/2021 8.00p 8.15p 7.55p 8.00p 102670
11/06/2021 7.75p 8.35p 7.75p 8.00p 149187
10/06/2021 7.75p 8.04p 7.57p 7.75p 4558064
09/06/2021 7.88p 7.99p 7.57p 7.75p 5803
08/06/2021 8.00p 8.30p 8.00p 8.00p 243547
07/06/2021 8.00p 8.50p 8.00p 8.40p 4010947
04/06/2021 7.75p 8.50p 7.70p 8.00p 60458
03/06/2021 7.75p 8.00p 7.50p 7.75p 580401
02/06/2021 6.75p 6.75p 6.75p 6.75p 0
01/06/2021 6.75p 6.90p 6.55p 6.75p 54271
31/05/2021 6.75p 6.80p 6.75p 6.75p 4000000
28/05/2021 6.75p 6.80p 6.75p 6.75p 4000000
27/05/2021 6.75p 6.75p 6.55p 6.75p 160
26/05/2021 6.75p 7.00p 6.55p 7.00p 14850
25/05/2021 6.75p 7.00p 6.55p 6.75p 23047
24/05/2021 6.75p 6.99p 6.75p 6.75p 1263
21/05/2021 6.75p 7.00p 6.55p 6.75p 42301
20/05/2021 6.75p 6.75p 6.75p 6.75p 2054408
19/05/2021 7.13p 7.25p 6.55p 6.63p 30986
18/05/2021 7.25p 7.25p 7.13p 7.13p 25000
17/05/2021 7.25p 7.25p 7.13p 7.25p 10408
14/05/2021 7.25p 7.50p 7.10p 7.25p 35650
13/05/2021 7.25p 7.50p 7.25p 7.25p 35000
12/05/2021 7.25p 7.50p 7.05p 7.50p 243421
11/05/2021 7.25p 7.50p 7.01p 7.25p 84208
10/05/2021 7.00p 7.50p 7.00p 7.25p 122987
07/05/2021 7.00p 7.48p 7.00p 7.00p 14737
06/05/2021 6.75p 7.40p 6.60p 7.00p 249354
05/05/2021 6.38p 6.38p 6.35p 6.38p 13440
04/05/2021 6.38p 6.45p 6.38p 6.38p 100000
03/05/2021 6.25p 6.45p 6.25p 6.38p 18581
30/04/2021 6.25p 6.45p 6.25p 6.38p 18581
29/04/2021 6.25p 6.50p 6.25p 6.25p 10442
28/04/2021 6.25p 6.50p 6.25p 6.25p 9000
27/04/2021 6.25p 6.45p 6.00p 6.25p 50582
26/04/2021 6.25p 6.45p 6.00p 6.25p 20155
23/04/2021 6.25p 6.25p 6.25p 6.25p 0
22/04/2021 6.13p 6.45p 6.01p 6.25p 2302
21/04/2021 6.13p 6.13p 6.13p 6.13p 0
20/04/2021 6.13p 6.45p 5.77p 6.13p 808
19/04/2021 5.88p 6.25p 5.88p 6.13p 90000
16/04/2021 5.88p 6.20p 5.88p 5.88p 8210
15/04/2021 5.88p 6.20p 5.88p 5.88p 1904
14/04/2021 5.88p 5.88p 5.65p 5.88p 21890
13/04/2021 5.88p 6.25p 5.88p 5.88p 46808
12/04/2021 5.88p 6.20p 5.88p 5.88p 48
09/04/2021 5.75p 6.00p 5.75p 5.88p 66760
08/04/2021 5.75p 5.75p 5.75p 5.75p 0
07/04/2021 5.63p 5.95p 5.50p 5.75p 211940
06/04/2021 6.25p 6.25p 5.60p 5.63p 126676
05/04/2021 6.25p 6.35p 6.00p 6.25p 11000
02/04/2021 6.25p 6.35p 6.00p 6.25p 11000
01/04/2021 6.25p 6.35p 6.00p 6.25p 11000
31/03/2021 6.25p 6.25p 6.03p 6.25p 15000
30/03/2021 6.25p 6.25p 6.25p 6.25p 0
29/03/2021 6.50p 6.50p 6.25p 6.25p 0
26/03/2021 6.50p 6.90p 6.00p 6.50p 100798
25/03/2021 6.50p 6.50p 6.25p 6.50p 7260
24/03/2021 6.50p 7.01p 6.50p 6.50p 28943
23/03/2021 6.25p 6.95p 6.05p 6.50p 20243
22/03/2021 6.00p 6.50p 6.00p 6.25p 136862
19/03/2021 6.00p 6.25p 6.00p 6.00p 160
18/03/2021 6.00p 6.00p 6.00p 6.00p 0
17/03/2021 6.00p 6.00p 6.00p 6.00p 0
16/03/2021 6.00p 6.00p 6.00p 6.00p 0
15/03/2021 6.00p 6.00p 6.00p 6.00p 0
12/03/2021 6.00p 6.25p 6.00p 6.00p 3800
11/03/2021 6.00p 6.25p 5.53p 6.00p 123
10/03/2021 6.00p 6.00p 6.00p 6.00p 0
09/03/2021 6.13p 6.25p 6.00p 6.00p 310
08/03/2021 6.13p 6.35p 6.13p 6.13p 5103
05/03/2021 6.13p 6.13p 6.13p 6.13p 0
04/03/2021 6.25p 6.25p 6.00p 6.13p 13168
03/03/2021 6.25p 6.35p 6.01p 6.25p 2231
02/03/2021 6.25p 6.25p 6.25p 6.25p 0
01/03/2021 6.25p 6.45p 6.25p 6.25p 155
26/02/2021 6.75p 6.99p 6.15p 6.25p 109669
25/02/2021 6.75p 6.99p 6.75p 6.75p 23746
24/02/2021 6.75p 6.90p 6.51p 6.75p 9160
23/02/2021 6.63p 6.75p 6.25p 6.75p 28149
22/02/2021 6.63p 7.00p 6.35p 6.63p 19090
19/02/2021 6.75p 6.90p 6.55p 6.63p 56492
18/02/2021 6.88p 6.88p 6.75p 6.75p 34500
17/02/2021 6.63p 6.93p 6.30p 6.88p 103286
16/02/2021 6.63p 6.93p 6.50p 6.63p 20722
15/02/2021 6.38p 6.75p 6.38p 6.63p 102120
12/02/2021 6.38p 6.50p 6.36p 6.38p 13569
11/02/2021 6.38p 6.38p 6.25p 6.38p 55000
10/02/2021 6.38p 6.50p 6.38p 6.38p 1730000
09/02/2021 6.38p 6.38p 6.38p 6.38p 0
08/02/2021 6.00p 6.60p 6.00p 6.38p 292292
05/02/2021 5.88p 6.00p 5.75p 5.88p 134509
04/02/2021 5.75p 6.00p 5.75p 5.88p 155000
03/02/2021 5.75p 6.00p 5.63p 5.75p 195908
02/02/2021 5.75p 5.98p 5.63p 5.75p 265
01/02/2021 5.75p 5.99p 5.67p 5.75p 10076
29/01/2021 5.63p 5.75p 5.56p 5.75p 1650435

*Close Price adjusted for both dividends and splits