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:
- 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
- Overweight Howden Joinery Group (HWDN) by Barclays
Zambeef Products (ZAM) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 28/01/2021 | 5.63p | 5.75p | 5.56p | 5.63p | 27574 |
| 27/01/2021 | 5.63p | 5.75p | 5.50p | 5.63p | 84429 |
| 26/01/2021 | 5.63p | 5.75p | 5.63p | 5.63p | 4347 |
| 25/01/2021 | 5.63p | 5.75p | 5.63p | 5.63p | 21132 |
| 22/01/2021 | 5.63p | 5.75p | 5.63p | 5.63p | 17478 |
| 21/01/2021 | 5.63p | 5.75p | 5.63p | 5.63p | 70000 |
| 20/01/2021 | 5.63p | 6.00p | 5.63p | 5.75p | 192308 |
| 19/01/2021 | 5.50p | 5.96p | 5.44p | 5.63p | 35333 |
| 18/01/2021 | 5.25p | 5.88p | 5.25p | 5.50p | 66408 |
| 15/01/2021 | 5.25p | 5.50p | 5.15p | 5.25p | 29736 |
| 14/01/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 13/01/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/01/2021 | 5.25p | 5.75p | 5.25p | 5.25p | 48000 |
| 11/01/2021 | 5.25p | 5.63p | 5.13p | 5.25p | 59080 |
| 08/01/2021 | 5.25p | 5.48p | 5.20p | 5.25p | 154576 |
| 07/01/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 06/01/2021 | 5.13p | 5.50p | 5.13p | 5.25p | 150000 |
| 05/01/2021 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 04/01/2021 | 5.13p | 5.25p | 5.00p | 5.10p | 142227 |
| 01/01/2021 | 5.25p | 5.25p | 5.13p | 5.13p | 953 |
| 31/12/2020 | 5.25p | 5.25p | 5.13p | 5.13p | 953 |
| 30/12/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 29/12/2020 | 5.25p | 5.50p | 5.25p | 5.25p | 9110 |
| 28/12/2020 | 5.25p | 5.25p | 5.01p | 5.25p | 5182 |
| 25/12/2020 | 5.25p | 5.25p | 5.01p | 5.25p | 5182 |
| 24/12/2020 | 5.25p | 5.25p | 5.01p | 5.25p | 5182 |
| 23/12/2020 | 5.25p | 5.50p | 5.25p | 5.25p | 34473 |
| 22/12/2020 | 5.25p | 6.00p | 5.25p | 6.00p | 11135 |
| 21/12/2020 | 5.13p | 5.45p | 5.13p | 5.25p | 125000 |
| 18/12/2020 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 17/12/2020 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 16/12/2020 | 5.13p | 5.15p | 5.01p | 5.13p | 5599 |
| 15/12/2020 | 5.13p | 5.13p | 5.00p | 5.13p | 50000 |
| 14/12/2020 | 5.13p | 5.25p | 5.00p | 5.13p | 83760 |
| 11/12/2020 | 5.13p | 5.25p | 5.01p | 5.13p | 135199 |
| 10/12/2020 | 5.13p | 5.13p | 5.10p | 5.13p | 5200 |
| 09/12/2020 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 08/12/2020 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 07/12/2020 | 5.13p | 5.13p | 5.01p | 5.13p | 869 |
| 04/12/2020 | 5.13p | 5.20p | 4.96p | 5.13p | 255789 |
| 03/12/2020 | 5.13p | 5.20p | 5.10p | 5.13p | 50721 |
| 02/12/2020 | 5.13p | 5.13p | 5.05p | 5.13p | 52713 |
| 01/12/2020 | 5.25p | 5.25p | 5.05p | 5.05p | 167642 |
| 30/11/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 27/11/2020 | 5.25p | 5.45p | 5.25p | 5.25p | 165 |
| 26/11/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 25/11/2020 | 5.25p | 5.25p | 5.05p | 5.25p | 1919 |
| 24/11/2020 | 5.25p | 5.38p | 5.15p | 5.25p | 30913 |
| 23/11/2020 | 5.25p | 5.38p | 5.25p | 5.25p | 100 |
| 20/11/2020 | 5.25p | 5.38p | 5.15p | 5.25p | 16000 |
| 19/11/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/11/2020 | 4.90p | 5.50p | 4.90p | 5.25p | 214153 |
| 17/11/2020 | 4.80p | 5.00p | 4.64p | 4.90p | 560213 |
| 16/11/2020 | 4.75p | 5.00p | 4.50p | 4.80p | 125607 |
| 13/11/2020 | 5.25p | 5.40p | 4.75p | 4.75p | 36629 |
| 12/11/2020 | 5.13p | 5.50p | 5.00p | 5.25p | 155900 |
| 10/11/2020 | 5.85p | 5.85p | 5.05p | 5.45p | 24296 |
| 09/11/2020 | 5.85p | 5.90p | 5.85p | 5.85p | 3000 |
| 06/11/2020 | 6.03p | 6.03p | 5.80p | 6.00p | 55033 |
| 05/11/2020 | 6.13p | 6.13p | 6.00p | 6.03p | 15000 |
| 04/11/2020 | 6.13p | 6.13p | 6.00p | 6.13p | 6001 |
| 03/11/2020 | 6.13p | 6.13p | 6.00p | 6.13p | 16348 |
| 02/11/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 30/10/2020 | 6.25p | 6.25p | 6.00p | 6.13p | 65000 |
| 29/10/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 28/10/2020 | 6.63p | 6.63p | 6.25p | 6.25p | 45000 |
| 27/10/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 26/10/2020 | 6.63p | 6.75p | 6.50p | 6.63p | 28131 |
| 23/10/2020 | 6.63p | 6.74p | 6.63p | 6.63p | 9692 |
| 22/10/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 21/10/2020 | 6.63p | 6.74p | 6.63p | 6.63p | 15436 |
| 20/10/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 19/10/2020 | 6.63p | 6.74p | 6.63p | 6.63p | 5900 |
| 16/10/2020 | 6.63p | 6.69p | 6.63p | 6.63p | 299 |
| 15/10/2020 | 6.63p | 6.70p | 6.51p | 6.63p | 1211500 |
| 14/10/2020 | 6.63p | 6.70p | 6.56p | 6.63p | 23125 |
| 13/10/2020 | 6.63p | 6.71p | 6.63p | 6.63p | 297 |
| 12/10/2020 | 6.63p | 6.71p | 6.63p | 6.63p | 10000 |
| 09/10/2020 | 6.63p | 6.63p | 6.56p | 6.63p | 69286 |
| 08/10/2020 | 6.63p | 6.75p | 6.63p | 6.63p | 121680 |
| 07/10/2020 | 6.75p | 6.75p | 6.56p | 6.63p | 20000 |
| 06/10/2020 | 6.75p | 6.75p | 6.56p | 6.75p | 48616 |
| 05/10/2020 | 6.88p | 7.00p | 6.75p | 6.88p | 44200 |
| 02/10/2020 | 7.00p | 7.00p | 6.75p | 6.88p | 150000 |
| 01/10/2020 | 7.13p | 7.13p | 7.00p | 7.00p | 0 |
| 30/09/2020 | 7.25p | 7.25p | 7.00p | 7.00p | 27305 |
| 29/09/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 28/09/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 0 |
| 25/09/2020 | 7.25p | 7.25p | 7.00p | 7.00p | 62695 |
| 24/09/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/09/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 140000 |
| 22/09/2020 | 7.38p | 7.38p | 7.00p | 7.25p | 5247 |
| 21/09/2020 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 18/09/2020 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 17/09/2020 | 7.50p | 7.75p | 7.25p | 7.38p | 43000 |
| 16/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/09/2020 | 7.50p | 7.50p | 7.10p | 7.50p | 10000 |
| 14/09/2020 | 7.50p | 7.50p | 7.26p | 7.50p | 602 |
| 11/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/09/2020 | 7.50p | 7.50p | 7.30p | 7.50p | 10000 |
| 09/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 250000 |
*Close Price adjusted for both dividends and splits