Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Nexus Infrastructure (NEXS) by Steve Moore in ShareProphets
- Avoid WPP (WPP) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Hold Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Hold Sylvania Platinum Ltd (DI) (SLP) by Steve Moore in ShareProphets
- Sell Ocado Group (OCDO) by Steve Moore in ShareProphets
- Neutral Aston Martin Lagonda Global Holdings (AML) by Citi
- Buy Glencore (GLEN) by Citi
- Buy London Stock Exchange Group (LSEG) by UBS
- Market Perform WPP (WPP) by Bernstein
- Buy Jet2 (JET2) by UBS
- Sell WPP (WPP) by UBS
- Equal Weight WPP (WPP) by Barclays
- Sell HSBC Holdings (HSBA) by Shore Capital
- Buy Luceco (LUCE) by Deutsche Bank
- Sell Haleon (HLN) by Deutsche Bank
- Buy Man Group (EMG) by Deutsche Bank
- Underweight Ocado Group (OCDO) by Barclays
- Overweight London Stock Exchange Group (LSEG) by Barclays
Zambeef Products (ZAM) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/01/2023 | 8.50p | 9.00p | 8.50p | 8.50p | 471 |
| 03/01/2023 | 8.75p | 9.00p | 8.00p | 8.50p | 65668 |
| 30/12/2022 | 8.50p | 9.00p | 8.50p | 8.75p | 1122 |
| 29/12/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 26000 |
| 28/12/2022 | 8.25p | 8.90p | 8.25p | 8.50p | 45605 |
| 23/12/2022 | 8.25p | 8.25p | 8.13p | 8.25p | 0 |
| 22/12/2022 | 8.25p | 8.25p | 8.13p | 8.25p | 0 |
| 21/12/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 40479 |
| 20/12/2022 | 8.25p | 8.50p | 8.24p | 8.25p | 70165 |
| 19/12/2022 | 8.25p | 8.35p | 8.25p | 8.25p | 10000 |
| 16/12/2022 | 8.38p | 8.38p | 8.25p | 8.25p | 28765 |
| 15/12/2022 | 8.38p | 8.75p | 8.38p | 8.38p | 45 |
| 14/12/2022 | 8.38p | 8.75p | 8.37p | 8.50p | 261543 |
| 13/12/2022 | 8.38p | 8.38p | 8.19p | 8.38p | 0 |
| 12/12/2022 | 8.38p | 8.75p | 8.37p | 8.38p | 242 |
| 09/12/2022 | 8.38p | 8.75p | 8.00p | 8.38p | 10135 |
| 08/12/2022 | 8.38p | 8.38p | 8.35p | 8.38p | 104 |
| 07/12/2022 | 8.38p | 8.75p | 8.25p | 8.25p | 230280 |
| 06/12/2022 | 8.25p | 8.75p | 8.10p | 8.38p | 31734 |
| 05/12/2022 | 7.90p | 8.50p | 7.50p | 8.50p | 103894 |
| 02/12/2022 | 7.90p | 8.00p | 7.90p | 7.90p | 54000 |
| 01/12/2022 | 7.75p | 8.30p | 7.50p | 8.00p | 278505 |
| 30/11/2022 | 8.25p | 8.25p | 7.30p | 8.00p | 222938 |
| 29/11/2022 | 8.25p | 8.49p | 8.25p | 8.25p | 83333 |
| 28/11/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 25/11/2022 | 8.25p | 8.50p | 8.00p | 8.25p | 1035 |
| 24/11/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 23/11/2022 | 8.25p | 8.25p | 8.21p | 8.25p | 500 |
| 22/11/2022 | 8.25p | 8.28p | 8.25p | 8.25p | 48453 |
| 21/11/2022 | 8.25p | 8.44p | 8.25p | 8.25p | 23664 |
| 18/11/2022 | 8.25p | 8.50p | 8.25p | 8.25p | 200000 |
| 17/11/2022 | 8.25p | 8.25p | 8.10p | 8.25p | 0 |
| 16/11/2022 | 8.38p | 8.38p | 8.25p | 8.25p | 9405 |
| 15/11/2022 | 8.50p | 8.75p | 8.00p | 8.25p | 14295 |
| 14/11/2022 | 8.50p | 8.75p | 8.30p | 8.50p | 31373 |
| 11/11/2022 | 8.50p | 8.50p | 8.42p | 8.50p | 0 |
| 10/11/2022 | 8.63p | 8.63p | 8.45p | 8.50p | 29006 |
| 09/11/2022 | 8.63p | 8.70p | 8.50p | 8.50p | 147878 |
| 08/11/2022 | 8.63p | 8.75p | 8.63p | 8.75p | 300534 |
| 07/11/2022 | 8.63p | 8.75p | 8.63p | 8.63p | 80001 |
| 04/11/2022 | 8.75p | 9.00p | 8.60p | 8.63p | 1033843 |
| 03/11/2022 | 8.88p | 8.88p | 8.60p | 8.75p | 20000 |
| 02/11/2022 | 8.75p | 9.00p | 8.50p | 8.88p | 200037 |
| 01/11/2022 | 8.75p | 9.00p | 8.75p | 8.75p | 13914 |
| 31/10/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 3370 |
| 28/10/2022 | 8.75p | 8.75p | 8.70p | 8.75p | 0 |
| 27/10/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 458 |
| 26/10/2022 | 8.75p | 9.00p | 8.75p | 8.75p | 2207 |
| 25/10/2022 | 8.75p | 8.75p | 8.50p | 8.65p | 4777 |
| 24/10/2022 | 8.75p | 9.00p | 8.52p | 8.75p | 7261 |
| 21/10/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 3 |
| 20/10/2022 | 8.75p | 8.75p | 8.52p | 8.75p | 50070 |
| 19/10/2022 | 8.75p | 8.75p | 8.52p | 8.75p | 500 |
| 18/10/2022 | 9.25p | 9.25p | 8.60p | 8.75p | 181314 |
| 17/10/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 36167 |
| 14/10/2022 | 9.25p | 9.25p | 9.00p | 9.00p | 4000 |
| 13/10/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 2272 |
| 12/10/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 320 |
| 11/10/2022 | 9.25p | 9.29p | 9.25p | 9.25p | 107 |
| 10/10/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 27804 |
| 07/10/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 40785 |
| 06/10/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 7820 |
| 05/10/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 35 |
| 04/10/2022 | 9.25p | 9.50p | 9.25p | 9.25p | 15 |
| 03/10/2022 | 9.25p | 9.50p | 9.05p | 9.50p | 1693 |
| 30/09/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 408751 |
| 29/09/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 182590 |
| 28/09/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 125340 |
| 27/09/2022 | 9.25p | 9.50p | 9.00p | 9.30p | 105010 |
| 26/09/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 23/09/2022 | 9.25p | 9.25p | 9.00p | 9.00p | 97500 |
| 22/09/2022 | 9.50p | 9.50p | 9.05p | 9.25p | 29574 |
| 21/09/2022 | 9.50p | 10.00p | 9.05p | 9.50p | 3095 |
| 20/09/2022 | 9.50p | 9.50p | 9.00p | 9.25p | 6090 |
| 19/09/2022 | 9.75p | 9.75p | 9.50p | 9.50p | 79850 |
| 16/09/2022 | 9.75p | 9.75p | 9.50p | 9.50p | 79850 |
| 15/09/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 48192 |
| 14/09/2022 | 9.75p | 10.00p | 9.50p | 9.90p | 68554 |
| 13/09/2022 | 9.75p | 9.75p | 9.50p | 9.50p | 65236 |
| 12/09/2022 | 9.75p | 9.75p | 9.50p | 9.50p | 126805 |
| 09/09/2022 | 9.75p | 10.00p | 9.70p | 9.75p | 4582 |
| 08/09/2022 | 9.75p | 9.80p | 9.50p | 9.75p | 158584 |
| 07/09/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 34860 |
| 06/09/2022 | 9.90p | 10.00p | 9.75p | 9.75p | 123 |
| 05/09/2022 | 9.90p | 10.10p | 9.85p | 9.90p | 30209 |
| 02/09/2022 | 9.90p | 10.00p | 9.80p | 9.90p | 23608 |
| 01/09/2022 | 10.15p | 10.20p | 9.80p | 9.85p | 288391 |
| 31/08/2022 | 10.15p | 10.20p | 9.85p | 9.85p | 10200 |
| 30/08/2022 | 9.90p | 10.50p | 9.80p | 10.15p | 80278 |
| 29/08/2022 | 9.75p | 10.20p | 9.75p | 10.20p | 125988 |
| 26/08/2022 | 9.75p | 10.20p | 9.75p | 10.20p | 125988 |
| 25/08/2022 | 9.75p | 10.00p | 9.50p | 10.00p | 132324 |
| 24/08/2022 | 9.75p | 10.00p | 9.50p | 9.90p | 238291 |
| 23/08/2022 | 9.75p | 10.00p | 9.55p | 9.80p | 105452 |
| 22/08/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 183144 |
| 19/08/2022 | 9.75p | 10.00p | 9.55p | 9.75p | 2833 |
| 18/08/2022 | 9.75p | 9.79p | 9.75p | 9.75p | 50950 |
| 17/08/2022 | 9.90p | 10.00p | 9.65p | 9.65p | 852630 |
| 16/08/2022 | 9.90p | 10.00p | 9.81p | 9.90p | 500961 |
| 15/08/2022 | 9.90p | 10.30p | 9.80p | 9.80p | 60184 |
| 12/08/2022 | 9.65p | 10.10p | 9.65p | 9.90p | 313173 |
| 11/08/2022 | 9.63p | 9.65p | 9.20p | 9.65p | 159900 |
| 10/08/2022 | 9.63p | 10.00p | 9.25p | 9.63p | 16665 |
| 09/08/2022 | 9.63p | 9.70p | 9.25p | 9.63p | 74035 |
| 08/08/2022 | 9.63p | 10.00p | 9.31p | 9.63p | 248 |
| 05/08/2022 | 9.63p | 10.00p | 9.31p | 9.63p | 15250 |
| 04/08/2022 | 9.63p | 10.00p | 9.25p | 9.63p | 541263 |
| 03/08/2022 | 9.38p | 10.00p | 9.25p | 9.25p | 88013 |
| 02/08/2022 | 9.38p | 9.38p | 9.25p | 9.38p | 10000 |
| 01/08/2022 | 9.00p | 9.50p | 9.00p | 9.38p | 10000 |
| 29/07/2022 | 9.25p | 9.38p | 9.25p | 9.38p | 0 |
| 28/07/2022 | 9.13p | 9.25p | 9.13p | 9.25p | 0 |
| 27/07/2022 | 8.88p | 9.13p | 8.00p | 9.13p | 57744 |
| 26/07/2022 | 8.63p | 8.90p | 8.63p | 8.88p | 83615 |
| 25/07/2022 | 8.63p | 8.64p | 8.50p | 8.63p | 2870 |
| 22/07/2022 | 8.38p | 8.70p | 8.00p | 8.50p | 145078 |
| 21/07/2022 | 8.38p | 8.40p | 8.00p | 8.38p | 1050 |
| 20/07/2022 | 8.53p | 8.53p | 8.01p | 8.38p | 141038 |
| 19/07/2022 | 8.53p | 8.53p | 8.50p | 8.53p | 19834 |
| 18/07/2022 | 8.53p | 8.74p | 8.50p | 8.53p | 105572 |
| 15/07/2022 | 9.25p | 9.25p | 8.01p | 8.38p | 513689 |
| 14/07/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 3006 |
| 13/07/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 75012 |
| 12/07/2022 | 9.25p | 9.40p | 9.00p | 9.25p | 10696 |
| 11/07/2022 | 9.25p | 9.25p | 9.00p | 9.00p | 8849 |
| 08/07/2022 | 9.25p | 9.50p | 9.10p | 9.50p | 8425 |
| 07/07/2022 | 9.38p | 9.70p | 9.15p | 9.25p | 106752 |
| 06/07/2022 | 9.38p | 9.80p | 9.00p | 9.25p | 234700 |
| 05/07/2022 | 9.25p | 9.39p | 9.00p | 9.25p | 196528 |
| 04/07/2022 | 9.63p | 10.00p | 9.00p | 9.25p | 417407 |
| 01/07/2022 | 8.88p | 10.00p | 8.85p | 9.63p | 274206 |
| 30/06/2022 | 8.25p | 9.00p | 8.25p | 8.88p | 138486 |
| 29/06/2022 | 8.25p | 8.75p | 8.00p | 8.00p | 42044 |
| 28/06/2022 | 8.25p | 8.50p | 8.10p | 8.25p | 26866 |
| 27/06/2022 | 7.25p | 8.60p | 7.11p | 8.38p | 252060 |
| 24/06/2022 | 7.25p | 7.85p | 7.25p | 7.25p | 250101 |
| 23/06/2022 | 7.25p | 7.50p | 7.25p | 7.25p | 26 |
| 22/06/2022 | 7.25p | 7.50p | 7.11p | 7.25p | 9672 |
| 21/06/2022 | 7.25p | 7.25p | 7.15p | 7.25p | 2308 |
| 20/06/2022 | 7.25p | 7.25p | 7.15p | 7.25p | 3063 |
| 17/06/2022 | 7.25p | 7.50p | 7.10p | 7.25p | 97788 |
| 16/06/2022 | 6.88p | 7.95p | 6.88p | 7.50p | 116245 |
| 15/06/2022 | 6.88p | 6.98p | 6.78p | 6.88p | 91733 |
| 14/06/2022 | 6.88p | 6.88p | 6.79p | 6.88p | 970 |
| 13/06/2022 | 6.88p | 7.00p | 6.88p | 6.88p | 157100 |
| 10/06/2022 | 6.75p | 7.00p | 6.75p | 6.88p | 78857 |
| 09/06/2022 | 6.75p | 7.00p | 6.75p | 7.00p | 231540 |
| 08/06/2022 | 6.75p | 7.00p | 6.75p | 7.00p | 55742 |
| 07/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/06/2022 | 6.63p | 6.75p | 6.63p | 6.63p | 255467 |
| 03/06/2022 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 02/06/2022 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 01/06/2022 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 31/05/2022 | 6.25p | 7.00p | 6.00p | 6.63p | 273310 |
| 30/05/2022 | 6.25p | 6.50p | 6.25p | 6.25p | 300000 |
| 27/05/2022 | 6.75p | 6.75p | 6.05p | 6.25p | 189111 |
| 26/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/05/2022 | 6.75p | 6.75p | 6.57p | 6.75p | 200 |
| 24/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 10000 |
| 20/05/2022 | 6.75p | 6.75p | 6.56p | 6.75p | 72 |
| 19/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 17/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/05/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 25000 |
| 12/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/05/2022 | 6.75p | 6.75p | 6.70p | 6.75p | 4050 |
| 06/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/05/2022 | 6.75p | 6.90p | 6.75p | 6.75p | 72 |
| 04/05/2022 | 6.75p | 6.90p | 6.75p | 6.75p | 3334 |
| 03/05/2022 | 6.63p | 6.75p | 6.63p | 6.75p | 44148 |
| 02/05/2022 | 6.63p | 6.75p | 6.63p | 6.63p | 75814 |
| 29/04/2022 | 6.63p | 6.75p | 6.63p | 6.63p | 75814 |
| 28/04/2022 | 7.13p | 7.13p | 6.60p | 6.63p | 172000 |
| 27/04/2022 | 6.88p | 7.25p | 6.88p | 7.13p | 382650 |
| 26/04/2022 | 6.88p | 6.88p | 6.54p | 6.88p | 9433 |
| 25/04/2022 | 6.88p | 6.88p | 6.50p | 6.88p | 6024 |
| 22/04/2022 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 21/04/2022 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 20/04/2022 | 6.88p | 6.88p | 6.75p | 6.88p | 6597 |
| 19/04/2022 | 6.75p | 7.00p | 6.75p | 7.00p | 36000 |
| 18/04/2022 | 6.75p | 6.85p | 6.75p | 6.75p | 0 |
| 15/04/2022 | 6.75p | 6.85p | 6.75p | 6.75p | 0 |
| 14/04/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/04/2022 | 6.88p | 7.00p | 6.50p | 6.85p | 146892 |
| 12/04/2022 | 6.88p | 6.90p | 6.88p | 6.88p | 20000 |
| 11/04/2022 | 6.88p | 7.03p | 6.75p | 6.88p | 306 |
| 08/04/2022 | 7.00p | 7.25p | 6.50p | 6.88p | 48042 |
| 07/04/2022 | 7.00p | 7.15p | 6.77p | 7.00p | 20131 |
| 06/04/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/04/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/04/2022 | 7.13p | 7.25p | 6.75p | 7.00p | 48881 |
| 01/04/2022 | 7.13p | 7.24p | 7.02p | 7.13p | 15288 |
| 31/03/2022 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 30/03/2022 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 29/03/2022 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 28/03/2022 | 7.13p | 7.25p | 7.01p | 7.13p | 9500 |
*Close Price adjusted for both dividends and splits