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 |
|---|---|---|---|---|---|
| 09/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 250000 |
| 08/09/2020 | 7.50p | 7.75p | 7.50p | 7.50p | 18500 |
| 07/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/09/2020 | 7.50p | 7.64p | 7.50p | 7.50p | 13361 |
| 01/09/2020 | 7.50p | 7.50p | 7.10p | 7.25p | 21000 |
| 31/08/2020 | 7.50p | 7.50p | 7.25p | 7.50p | 38280 |
| 28/08/2020 | 7.50p | 7.50p | 7.25p | 7.50p | 38280 |
| 27/08/2020 | 7.50p | 7.75p | 7.50p | 7.50p | 230 |
| 26/08/2020 | 7.50p | 7.75p | 7.50p | 7.50p | 1136 |
| 25/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/08/2020 | 7.50p | 7.75p | 7.50p | 7.50p | 5136 |
| 21/08/2020 | 7.50p | 7.75p | 7.50p | 7.50p | 41710 |
| 20/08/2020 | 7.50p | 7.73p | 7.50p | 7.50p | 12841 |
| 19/08/2020 | 7.25p | 7.50p | 7.25p | 7.50p | 62999 |
| 18/08/2020 | 7.38p | 7.38p | 7.19p | 7.25p | 65072 |
| 17/08/2020 | 7.25p | 7.65p | 7.19p | 7.38p | 281070 |
| 14/08/2020 | 7.38p | 7.60p | 7.25p | 7.25p | 67828 |
| 13/08/2020 | 7.38p | 7.70p | 7.38p | 7.38p | 50000 |
| 12/08/2020 | 7.38p | 7.38p | 7.38p | 7.38p | 58383 |
| 11/08/2020 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 10/08/2020 | 7.38p | 7.75p | 7.25p | 7.38p | 32000 |
| 07/08/2020 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 06/08/2020 | 7.38p | 7.38p | 7.25p | 7.38p | 0 |
| 05/08/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 22000 |
| 04/08/2020 | 7.25p | 7.50p | 7.25p | 7.25p | 3333 |
| 03/08/2020 | 7.25p | 7.25p | 7.20p | 7.25p | 12000 |
| 31/07/2020 | 7.25p | 7.50p | 7.15p | 7.25p | 51500 |
| 30/07/2020 | 7.25p | 7.50p | 7.25p | 7.25p | 25000 |
| 29/07/2020 | 7.25p | 7.50p | 7.25p | 7.25p | 25000 |
| 28/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 27/07/2020 | 7.25p | 7.25p | 7.10p | 7.25p | 90000 |
| 24/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/07/2020 | 7.25p | 7.25p | 7.05p | 7.25p | 90000 |
| 21/07/2020 | 7.25p | 7.25p | 7.15p | 7.25p | 438 |
| 20/07/2020 | 7.25p | 7.25p | 7.15p | 7.25p | 20000 |
| 17/07/2020 | 7.38p | 7.50p | 7.25p | 7.25p | 13829 |
| 16/07/2020 | 7.38p | 7.70p | 7.38p | 7.38p | 67635 |
| 15/07/2020 | 7.63p | 7.71p | 7.38p | 7.38p | 31333 |
| 14/07/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 13/07/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 70000 |
| 10/07/2020 | 7.75p | 7.75p | 7.73p | 7.75p | 25000 |
| 09/07/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 20000 |
| 08/07/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 20000 |
| 07/07/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 25000 |
| 06/07/2020 | 7.75p | 8.00p | 7.75p | 7.75p | 22000 |
| 03/07/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/07/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/07/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 30/06/2020 | 7.75p | 8.00p | 7.75p | 7.75p | 5000 |
| 29/06/2020 | 7.75p | 8.00p | 7.75p | 7.75p | 20000 |
| 26/06/2020 | 7.75p | 8.05p | 7.75p | 8.05p | 14000 |
| 25/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 24/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 22/06/2020 | 7.75p | 8.00p | 7.75p | 7.75p | 1020000 |
| 19/06/2020 | 7.75p | 7.75p | 7.60p | 7.75p | 24900 |
| 18/06/2020 | 7.75p | 8.00p | 7.75p | 7.75p | 43250 |
| 17/06/2020 | 7.63p | 8.00p | 7.63p | 7.75p | 209900 |
| 16/06/2020 | 7.63p | 7.75p | 7.63p | 7.63p | 2000 |
| 15/06/2020 | 7.63p | 7.63p | 7.50p | 7.63p | 75000 |
| 12/06/2020 | 7.50p | 7.75p | 7.50p | 7.63p | 84158 |
| 11/06/2020 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/06/2020 | 7.63p | 7.75p | 7.63p | 7.63p | 95298 |
| 09/06/2020 | 7.75p | 7.75p | 7.60p | 7.63p | 95000 |
| 08/06/2020 | 7.75p | 7.90p | 7.75p | 7.75p | 10000 |
| 05/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/06/2020 | 7.75p | 7.90p | 7.75p | 7.75p | 5700 |
| 03/06/2020 | 7.75p | 8.00p | 7.68p | 7.75p | 86028 |
| 02/06/2020 | 7.75p | 7.90p | 7.75p | 7.75p | 10000 |
| 01/06/2020 | 7.75p | 8.00p | 7.65p | 7.75p | 15625 |
| 28/05/2020 | 6.88p | 7.00p | 6.88p | 6.88p | 48000 |
| 27/05/2020 | 6.88p | 7.00p | 6.88p | 6.88p | 19229 |
| 26/05/2020 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 25/05/2020 | 6.88p | 7.00p | 6.88p | 6.88p | 4107 |
| 22/05/2020 | 6.88p | 7.00p | 6.88p | 6.88p | 4107 |
| 21/05/2020 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 20/05/2020 | 6.88p | 6.89p | 6.75p | 6.88p | 93972 |
| 19/05/2020 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 15/05/2020 | 6.88p | 6.95p | 6.88p | 6.88p | 690 |
| 14/05/2020 | 6.75p | 7.00p | 6.75p | 6.88p | 503355 |
| 13/05/2020 | 6.75p | 6.75p | 6.71p | 6.75p | 7980 |
| 12/05/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 23278 |
| 11/05/2020 | 6.75p | 6.75p | 6.68p | 6.75p | 44014 |
| 08/05/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/05/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/05/2020 | 6.75p | 6.75p | 6.68p | 6.75p | 12000 |
| 05/05/2020 | 6.63p | 7.00p | 6.58p | 6.75p | 91632 |
| 04/05/2020 | 6.75p | 7.00p | 6.56p | 6.63p | 74095 |
| 01/05/2020 | 7.25p | 7.25p | 7.11p | 7.25p | 25000 |
| 30/04/2020 | 7.25p | 7.25p | 7.06p | 7.25p | 153263 |
| 29/04/2020 | 6.25p | 7.50p | 6.06p | 7.25p | 380362 |
| 28/04/2020 | 4.80p | 6.11p | 4.80p | 6.00p | 581928 |
| 27/04/2020 | 4.95p | 4.95p | 4.80p | 4.80p | 0 |
| 24/04/2020 | 4.35p | 5.23p | 4.35p | 4.95p | 579971 |
| 23/04/2020 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 22/04/2020 | 4.35p | 4.35p | 4.31p | 4.35p | 10000 |
| 21/04/2020 | 4.35p | 4.40p | 4.31p | 4.35p | 63296 |
| 20/04/2020 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 17/04/2020 | 4.35p | 4.40p | 4.35p | 4.35p | 240000 |
| 16/04/2020 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 15/04/2020 | 4.40p | 4.40p | 4.31p | 4.40p | 28579 |
| 14/04/2020 | 4.40p | 4.50p | 4.30p | 4.40p | 104351 |
| 13/04/2020 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 10/04/2020 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 09/04/2020 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 08/04/2020 | 4.25p | 4.50p | 4.20p | 4.40p | 542048 |
| 07/04/2020 | 4.35p | 4.48p | 4.30p | 4.30p | 140001 |
| 06/04/2020 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 03/04/2020 | 4.25p | 4.48p | 4.25p | 4.35p | 7185 |
| 02/04/2020 | 4.25p | 4.35p | 4.25p | 4.35p | 0 |
| 01/04/2020 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 31/03/2020 | 4.35p | 4.35p | 4.28p | 4.35p | 39699 |
| 30/03/2020 | 4.35p | 4.35p | 4.26p | 4.35p | 179397 |
| 27/03/2020 | 4.35p | 4.35p | 4.08p | 4.35p | 43431 |
| 26/03/2020 | 4.35p | 4.49p | 4.35p | 4.40p | 36348 |
| 25/03/2020 | 4.25p | 4.40p | 4.25p | 4.35p | 205328 |
| 24/03/2020 | 4.25p | 4.40p | 4.25p | 4.25p | 90000 |
| 23/03/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/03/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/03/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 18/03/2020 | 4.25p | 4.50p | 4.00p | 4.25p | 652172 |
| 17/03/2020 | 4.25p | 4.50p | 4.08p | 4.25p | 364000 |
| 16/03/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 13/03/2020 | 4.25p | 4.25p | 4.10p | 4.25p | 75000 |
| 12/03/2020 | 4.25p | 4.40p | 4.08p | 4.25p | 299527 |
| 11/03/2020 | 4.65p | 4.65p | 4.50p | 4.55p | 22526 |
| 10/03/2020 | 4.65p | 4.80p | 4.65p | 4.65p | 5000 |
| 09/03/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 06/03/2020 | 4.65p | 4.65p | 4.50p | 4.65p | 72892 |
| 05/03/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 04/03/2020 | 4.65p | 4.70p | 4.65p | 4.65p | 21510 |
| 03/03/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 02/03/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 28/02/2020 | 4.80p | 4.90p | 4.50p | 4.75p | 110600 |
| 27/02/2020 | 5.38p | 5.38p | 4.80p | 4.80p | 116756 |
| 26/02/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 10000 |
| 25/02/2020 | 5.25p | 5.38p | 5.25p | 5.38p | 0 |
| 24/02/2020 | 5.38p | 5.38p | 5.00p | 5.38p | 40000 |
| 21/02/2020 | 5.38p | 5.50p | 5.25p | 5.38p | 6432 |
| 20/02/2020 | 5.38p | 5.38p | 5.30p | 5.38p | 124999 |
| 19/02/2020 | 5.38p | 5.38p | 5.30p | 5.30p | 100000 |
| 18/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 17/02/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 328 |
| 14/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 13/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 12/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 11/02/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 12461 |
| 10/02/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 19200 |
| 07/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 06/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 05/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 04/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 03/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 31/01/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 30/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 2000 |
| 29/01/2020 | 5.38p | 5.38p | 5.30p | 5.38p | 10000 |
| 28/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 32321 |
| 27/01/2020 | 5.38p | 5.40p | 5.38p | 5.38p | 40000 |
| 24/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 3774 |
| 23/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 118070 |
| 22/01/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 21/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 1900 |
| 20/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 20000 |
| 17/01/2020 | 5.38p | 5.40p | 5.25p | 5.38p | 54582 |
| 16/01/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 15/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 58455 |
| 14/01/2020 | 5.38p | 5.38p | 5.35p | 5.38p | 10774 |
| 13/01/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 10/01/2020 | 5.38p | 5.50p | 5.38p | 5.38p | 9000 |
| 09/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 87085 |
| 08/01/2020 | 5.38p | 5.43p | 5.38p | 5.38p | 50000 |
| 07/01/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 06/01/2020 | 5.38p | 5.40p | 5.35p | 5.38p | 51366 |
| 03/01/2020 | 5.38p | 5.45p | 5.28p | 5.38p | 98104 |
| 02/01/2020 | 5.50p | 5.50p | 5.35p | 5.50p | 516 |
| 01/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/12/2019 | 5.50p | 5.50p | 5.32p | 5.50p | 30000 |
| 27/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/12/2019 | 5.50p | 5.70p | 5.50p | 5.50p | 25000 |
| 20/12/2019 | 5.63p | 5.63p | 5.30p | 5.50p | 109159 |
| 19/12/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 18/12/2019 | 5.75p | 5.75p | 5.53p | 5.63p | 54552 |
| 17/12/2019 | 5.75p | 5.95p | 5.55p | 5.75p | 133850 |
| 16/12/2019 | 5.88p | 5.95p | 5.50p | 5.95p | 1579295 |
| 13/12/2019 | 5.88p | 5.88p | 5.75p | 5.88p | 34222 |
| 12/12/2019 | 5.88p | 5.88p | 5.80p | 5.88p | 56948 |
| 11/12/2019 | 6.00p | 6.00p | 5.80p | 5.88p | 17000 |
| 10/12/2019 | 5.88p | 5.88p | 5.75p | 5.80p | 71685 |
| 09/12/2019 | 6.00p | 6.00p | 5.77p | 6.00p | 130000 |
| 06/12/2019 | 5.88p | 6.50p | 5.76p | 6.00p | 645424 |
| 05/12/2019 | 5.88p | 5.88p | 5.80p | 5.88p | 32000 |
| 04/12/2019 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 03/12/2019 | 5.88p | 5.88p | 5.80p | 5.88p | 32498 |
*Close Price adjusted for both dividends and splits