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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Zambeef Products (ZAM) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/07/2019 | 7.03p | 7.25p | 7.03p | 7.03p | 23278 |
| 11/07/2019 | 7.03p | 7.03p | 7.03p | 7.03p | 0 |
| 10/07/2019 | 7.03p | 7.03p | 7.03p | 7.03p | 0 |
| 09/07/2019 | 7.03p | 7.03p | 6.82p | 7.03p | 25000 |
| 08/07/2019 | 7.03p | 7.03p | 7.03p | 7.03p | 0 |
| 05/07/2019 | 7.03p | 7.03p | 7.03p | 7.03p | 0 |
| 04/07/2019 | 7.00p | 7.03p | 7.00p | 7.03p | 0 |
| 03/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/07/2019 | 7.00p | 7.00p | 6.76p | 7.00p | 5000 |
| 01/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 28/06/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/06/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 26/06/2019 | 6.88p | 7.00p | 6.81p | 7.00p | 93000 |
| 25/06/2019 | 6.88p | 6.90p | 6.83p | 6.90p | 64572 |
| 24/06/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 21/06/2019 | 6.88p | 6.91p | 6.88p | 6.88p | 16961 |
| 20/06/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 19/06/2019 | 6.88p | 6.91p | 6.88p | 6.88p | 15000 |
| 18/06/2019 | 6.88p | 7.00p | 6.88p | 6.88p | 45000 |
| 17/06/2019 | 6.88p | 6.90p | 6.88p | 6.88p | 25000 |
| 14/06/2019 | 6.88p | 6.90p | 6.75p | 6.75p | 345434 |
| 13/06/2019 | 7.13p | 7.15p | 6.76p | 6.88p | 144843 |
| 12/06/2019 | 7.38p | 7.38p | 7.25p | 7.38p | 12000 |
| 11/06/2019 | 7.38p | 7.50p | 7.38p | 7.38p | 1000 |
| 10/06/2019 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 07/06/2019 | 7.38p | 7.38p | 7.25p | 7.38p | 351 |
| 06/06/2019 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 05/06/2019 | 7.63p | 7.63p | 7.38p | 7.38p | 120000 |
| 04/06/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 03/06/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 31/05/2019 | 7.75p | 7.75p | 7.50p | 7.75p | 126538 |
| 30/05/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/05/2019 | 7.75p | 7.75p | 7.58p | 7.75p | 19800 |
| 28/05/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 24/05/2019 | 7.75p | 8.00p | 7.75p | 7.75p | 5600 |
| 23/05/2019 | 8.25p | 8.28p | 7.75p | 7.75p | 108000 |
| 22/05/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 21/05/2019 | 8.25p | 8.25p | 8.01p | 8.25p | 7000 |
| 20/05/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/05/2019 | 8.25p | 8.28p | 8.25p | 8.25p | 162 |
| 16/05/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 15/05/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 14/05/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/05/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/05/2019 | 8.25p | 8.44p | 8.25p | 8.25p | 1 |
| 09/05/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/05/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 07/05/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 03/05/2019 | 8.25p | 8.40p | 8.25p | 8.25p | 50000 |
| 02/05/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 01/05/2019 | 8.38p | 8.38p | 8.26p | 8.38p | 15000 |
| 30/04/2019 | 8.38p | 8.38p | 8.26p | 8.38p | 60843 |
| 29/04/2019 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 26/04/2019 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 25/04/2019 | 8.38p | 8.38p | 8.26p | 8.38p | 2102 |
| 24/04/2019 | 8.38p | 8.74p | 8.19p | 8.38p | 56728 |
| 23/04/2019 | 8.38p | 8.38p | 8.19p | 8.38p | 40000 |
| 18/04/2019 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 17/04/2019 | 8.38p | 8.38p | 8.18p | 8.38p | 1088 |
| 16/04/2019 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 15/04/2019 | 8.38p | 8.38p | 8.16p | 8.38p | 720 |
| 12/04/2019 | 8.38p | 8.38p | 8.14p | 8.38p | 3000 |
| 11/04/2019 | 8.38p | 8.38p | 8.12p | 8.38p | 22792 |
| 10/04/2019 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 09/04/2019 | 8.38p | 8.56p | 8.38p | 8.38p | 1097 |
| 08/04/2019 | 8.25p | 8.45p | 8.25p | 8.38p | 35000 |
| 05/04/2019 | 8.25p | 8.25p | 8.10p | 8.25p | 18000 |
| 04/04/2019 | 8.75p | 8.75p | 8.10p | 8.25p | 123539 |
| 03/04/2019 | 9.13p | 9.13p | 8.52p | 8.75p | 140913 |
| 02/04/2019 | 9.13p | 9.20p | 9.00p | 9.13p | 9985 |
| 01/04/2019 | 9.25p | 9.25p | 9.00p | 9.13p | 27700 |
| 29/03/2019 | 10.55p | 10.55p | 9.00p | 9.25p | 118269 |
| 28/03/2019 | 10.75p | 10.75p | 10.40p | 10.40p | 15000 |
| 27/03/2019 | 10.75p | 10.75p | 10.58p | 10.65p | 13500 |
| 26/03/2019 | 10.65p | 10.65p | 10.65p | 10.65p | 500000 |
| 25/03/2019 | 10.75p | 10.75p | 10.65p | 10.65p | 0 |
| 22/03/2019 | 10.75p | 10.79p | 10.65p | 10.65p | 37037 |
| 21/03/2019 | 10.75p | 10.75p | 10.65p | 10.65p | 0 |
| 20/03/2019 | 10.65p | 10.65p | 10.65p | 10.65p | 0 |
| 19/03/2019 | 10.65p | 10.65p | 10.55p | 10.65p | 12092 |
| 18/03/2019 | 10.65p | 10.65p | 10.50p | 10.65p | 314190 |
| 15/03/2019 | 10.65p | 10.65p | 10.51p | 10.65p | 9000 |
| 14/03/2019 | 10.75p | 11.00p | 10.65p | 10.65p | 0 |
| 13/03/2019 | 10.65p | 11.00p | 10.55p | 11.00p | 25717 |
| 12/03/2019 | 10.65p | 10.65p | 10.55p | 10.65p | 15292 |
| 11/03/2019 | 10.75p | 10.75p | 10.55p | 10.65p | 100000 |
| 08/03/2019 | 10.65p | 10.65p | 10.55p | 10.65p | 5841 |
| 07/03/2019 | 10.75p | 10.75p | 10.55p | 10.65p | 1149 |
| 06/03/2019 | 10.75p | 10.75p | 10.55p | 10.65p | 16000 |
| 05/03/2019 | 10.75p | 10.75p | 10.50p | 10.65p | 28916 |
| 04/03/2019 | 10.75p | 10.75p | 10.55p | 10.65p | 4500 |
| 01/03/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 28/02/2019 | 10.75p | 10.75p | 10.55p | 10.75p | 25000 |
| 27/02/2019 | 10.40p | 10.75p | 10.40p | 10.75p | 14000 |
| 26/02/2019 | 10.30p | 10.50p | 10.30p | 10.40p | 323333 |
| 25/02/2019 | 10.30p | 10.50p | 10.15p | 10.30p | 28534 |
| 22/02/2019 | 10.30p | 10.50p | 10.30p | 10.30p | 100000 |
| 21/02/2019 | 10.30p | 10.30p | 10.30p | 10.30p | 0 |
| 20/02/2019 | 10.30p | 10.30p | 10.30p | 10.30p | 0 |
| 19/02/2019 | 10.35p | 10.35p | 10.15p | 10.30p | 3033 |
| 18/02/2019 | 10.35p | 10.35p | 10.15p | 10.30p | 54559 |
| 15/02/2019 | 10.35p | 10.35p | 10.30p | 10.30p | 0 |
| 14/02/2019 | 10.30p | 10.30p | 10.30p | 10.30p | 0 |
| 13/02/2019 | 10.35p | 10.35p | 10.15p | 10.30p | 15000 |
| 12/02/2019 | 10.75p | 10.75p | 10.15p | 10.20p | 451003 |
| 11/02/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 08/02/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 07/02/2019 | 10.75p | 10.75p | 10.60p | 10.75p | 50000 |
| 06/02/2019 | 10.75p | 10.75p | 10.50p | 10.75p | 128691 |
| 05/02/2019 | 10.35p | 10.75p | 10.25p | 10.75p | 195183 |
| 04/02/2019 | 10.25p | 10.35p | 10.25p | 10.35p | 200 |
| 01/02/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 31/01/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 30/01/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 29/01/2019 | 10.25p | 10.25p | 10.16p | 10.25p | 6531 |
| 28/01/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 25/01/2019 | 10.25p | 10.25p | 10.15p | 10.25p | 20000 |
| 24/01/2019 | 10.25p | 10.25p | 10.15p | 10.25p | 4500 |
| 23/01/2019 | 10.25p | 10.25p | 10.15p | 10.25p | 88128 |
| 22/01/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 21/01/2019 | 10.25p | 10.35p | 10.25p | 10.25p | 68226 |
| 18/01/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 17/01/2019 | 10.25p | 10.25p | 10.15p | 10.25p | 21327 |
| 16/01/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 15/01/2019 | 10.25p | 10.38p | 10.25p | 10.25p | 5000 |
| 14/01/2019 | 10.25p | 10.25p | 10.15p | 10.25p | 15000 |
| 11/01/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 10/01/2019 | 10.85p | 10.85p | 10.00p | 10.25p | 484600 |
| 09/01/2019 | 10.95p | 10.95p | 10.70p | 10.85p | 50000 |
| 08/01/2019 | 10.95p | 10.95p | 10.95p | 10.95p | 0 |
| 07/01/2019 | 10.95p | 10.95p | 10.95p | 10.95p | 0 |
| 04/01/2019 | 11.10p | 11.10p | 10.50p | 10.95p | 180691 |
| 03/01/2019 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
| 02/01/2019 | 11.10p | 11.10p | 11.00p | 11.10p | 1143 |
| 31/12/2018 | 11.10p | 11.10p | 11.05p | 11.10p | 6745 |
| 28/12/2018 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
| 27/12/2018 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
| 24/12/2018 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
| 21/12/2018 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
| 20/12/2018 | 11.10p | 11.10p | 11.02p | 11.10p | 97555 |
| 19/12/2018 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
| 18/12/2018 | 11.25p | 11.25p | 11.10p | 11.10p | 90000 |
| 17/12/2018 | 11.25p | 11.35p | 11.25p | 11.35p | 0 |
| 14/12/2018 | 11.15p | 11.35p | 11.15p | 11.35p | 25000 |
| 13/12/2018 | 11.25p | 11.30p | 11.25p | 11.25p | 44159 |
| 12/12/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 11/12/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 10/12/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 07/12/2018 | 11.15p | 11.25p | 11.15p | 11.25p | 0 |
| 06/12/2018 | 11.15p | 11.25p | 11.15p | 11.25p | 512435 |
| 05/12/2018 | 11.75p | 11.75p | 11.25p | 11.25p | 197752 |
| 04/12/2018 | 12.00p | 12.00p | 11.57p | 11.75p | 8000 |
| 03/12/2018 | 12.00p | 12.00p | 11.75p | 11.75p | 0 |
| 30/11/2018 | 11.75p | 11.75p | 11.56p | 11.75p | 8500 |
| 29/11/2018 | 12.00p | 12.00p | 11.53p | 11.75p | 24711 |
| 28/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 636000 |
| 27/11/2018 | 12.25p | 12.25p | 12.00p | 12.25p | 1204752 |
| 26/11/2018 | 12.25p | 12.25p | 12.01p | 12.25p | 5000 |
| 23/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 22/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 21/11/2018 | 12.50p | 12.50p | 12.00p | 12.25p | 32596 |
| 20/11/2018 | 11.25p | 13.50p | 11.25p | 12.25p | 1065154 |
| 19/11/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 16/11/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/11/2018 | 11.50p | 12.00p | 11.25p | 11.50p | 54200 |
| 14/11/2018 | 11.50p | 11.50p | 11.22p | 11.50p | 54522 |
| 13/11/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 12/11/2018 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 09/11/2018 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 08/11/2018 | 11.35p | 11.53p | 11.20p | 11.35p | 6000 |
| 07/11/2018 | 11.35p | 11.35p | 11.20p | 11.35p | 6000 |
| 06/11/2018 | 11.35p | 11.52p | 11.35p | 11.35p | 1000 |
| 05/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 02/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 01/11/2018 | 11.25p | 11.25p | 11.08p | 11.25p | 26612 |
| 31/10/2018 | 11.00p | 11.25p | 11.00p | 11.25p | 8005 |
| 30/10/2018 | 11.00p | 11.00p | 10.63p | 11.00p | 2500 |
| 29/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 15000 |
| 26/10/2018 | 11.00p | 11.00p | 10.60p | 11.00p | 119661 |
| 25/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/10/2018 | 11.00p | 11.00p | 10.75p | 11.00p | 1212 |
| 23/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 105917 |
| 18/10/2018 | 11.00p | 11.00p | 10.55p | 11.00p | 50000 |
| 17/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/10/2018 | 11.00p | 11.00p | 10.75p | 11.00p | 76187 |
| 15/10/2018 | 11.00p | 11.00p | 10.75p | 11.00p | 7974 |
| 12/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 11/10/2018 | 11.00p | 11.25p | 11.00p | 11.00p | 0 |
| 10/10/2018 | 11.25p | 11.25p | 10.75p | 11.25p | 0 |
| 09/10/2018 | 11.05p | 11.25p | 11.05p | 11.25p | 367500 |
| 08/10/2018 | 11.05p | 11.05p | 11.01p | 11.05p | 47453 |
| 05/10/2018 | 11.05p | 11.10p | 11.05p | 11.05p | 89920 |
| 04/10/2018 | 11.05p | 11.05p | 11.00p | 11.05p | 371992 |
| 03/10/2018 | 11.05p | 11.05p | 11.05p | 11.05p | 0 |
| 02/10/2018 | 11.25p | 11.25p | 11.05p | 11.05p | 155038 |
| 01/10/2018 | 11.75p | 11.75p | 11.02p | 11.25p | 46802 |
| 28/09/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 213499 |
| 27/09/2018 | 11.75p | 11.75p | 11.50p | 11.75p | 931 |
*Close Price adjusted for both dividends and splits