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 |
|---|---|---|---|---|---|
| 02/12/2019 | 5.75p | 5.90p | 5.75p | 5.88p | 57500 |
| 29/11/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/11/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/11/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 26/11/2019 | 5.75p | 5.75p | 5.60p | 5.75p | 2500 |
| 25/11/2019 | 5.75p | 5.75p | 5.60p | 5.75p | 32141 |
| 22/11/2019 | 5.75p | 6.00p | 5.75p | 5.75p | 12517 |
| 21/11/2019 | 5.75p | 6.00p | 5.60p | 5.75p | 36192 |
| 20/11/2019 | 5.75p | 5.95p | 5.75p | 5.75p | 151932 |
| 19/11/2019 | 5.63p | 5.90p | 5.63p | 5.75p | 52498 |
| 18/11/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 15/11/2019 | 5.63p | 5.63p | 5.50p | 5.63p | 130088 |
| 14/11/2019 | 5.75p | 5.75p | 5.55p | 5.63p | 65647 |
| 13/11/2019 | 5.75p | 5.75p | 5.66p | 5.75p | 17000 |
| 12/11/2019 | 5.75p | 5.75p | 5.65p | 5.75p | 10000 |
| 11/11/2019 | 5.88p | 5.88p | 5.75p | 5.75p | 450000 |
| 08/11/2019 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 07/11/2019 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 06/11/2019 | 5.88p | 5.88p | 5.83p | 5.88p | 16711 |
| 05/11/2019 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 04/11/2019 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 01/11/2019 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 31/10/2019 | 5.88p | 6.00p | 5.82p | 5.88p | 135639 |
| 30/10/2019 | 5.63p | 5.95p | 5.63p | 5.88p | 212652 |
| 29/10/2019 | 5.63p | 5.63p | 5.62p | 5.63p | 3000 |
| 28/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 25/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 24/10/2019 | 5.63p | 5.74p | 5.63p | 5.63p | 20000 |
| 23/10/2019 | 5.63p | 5.66p | 5.63p | 5.63p | 50619 |
| 22/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 21/10/2019 | 5.63p | 5.75p | 5.63p | 5.63p | 80408 |
| 18/10/2019 | 5.63p | 5.66p | 5.63p | 5.63p | 106911 |
| 17/10/2019 | 5.63p | 5.75p | 5.63p | 5.63p | 56620 |
| 16/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 15/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 14/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 11/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 10/10/2019 | 5.63p | 5.63p | 5.50p | 5.63p | 5950 |
| 09/10/2019 | 5.63p | 5.63p | 5.62p | 5.63p | 32567 |
| 08/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 07/10/2019 | 5.63p | 5.75p | 5.63p | 5.63p | 102933 |
| 04/10/2019 | 5.63p | 5.69p | 5.60p | 5.63p | 10410 |
| 03/10/2019 | 5.63p | 5.74p | 5.51p | 5.63p | 338590 |
| 02/10/2019 | 5.50p | 6.01p | 5.50p | 5.63p | 300579 |
| 01/10/2019 | 5.38p | 5.50p | 5.38p | 5.50p | 250000 |
| 30/09/2019 | 5.38p | 5.38p | 5.26p | 5.38p | 10000 |
| 27/09/2019 | 5.38p | 5.38p | 5.30p | 5.38p | 50500 |
| 26/09/2019 | 5.38p | 5.50p | 5.28p | 5.38p | 118449 |
| 25/09/2019 | 5.38p | 5.38p | 5.28p | 5.38p | 136714 |
| 24/09/2019 | 5.38p | 5.40p | 5.35p | 5.38p | 235000 |
| 23/09/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 20/09/2019 | 5.13p | 5.40p | 5.13p | 5.38p | 371837 |
| 19/09/2019 | 5.13p | 5.19p | 5.09p | 5.10p | 174028 |
| 18/09/2019 | 5.13p | 5.47p | 5.00p | 5.13p | 551833 |
| 17/09/2019 | 5.13p | 6.15p | 5.00p | 5.13p | 3529411 |
| 16/09/2019 | 5.13p | 5.15p | 5.00p | 5.00p | 1067399 |
| 13/09/2019 | 5.13p | 5.13p | 5.00p | 5.13p | 120000 |
| 12/09/2019 | 5.13p | 5.20p | 5.13p | 5.13p | 69762 |
| 11/09/2019 | 5.13p | 5.20p | 5.01p | 5.13p | 14434 |
| 10/09/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 09/09/2019 | 5.13p | 5.25p | 5.11p | 5.13p | 425726 |
| 06/09/2019 | 5.13p | 5.25p | 5.00p | 5.00p | 352000 |
| 05/09/2019 | 6.13p | 6.13p | 5.13p | 5.13p | 323847 |
| 04/09/2019 | 6.13p | 6.13p | 6.11p | 6.13p | 37000 |
| 03/09/2019 | 6.25p | 6.25p | 6.10p | 6.25p | 13873 |
| 02/09/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 30/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 29/08/2019 | 6.38p | 6.38p | 6.13p | 6.25p | 75254 |
| 28/08/2019 | 6.38p | 6.38p | 6.25p | 6.38p | 8000 |
| 27/08/2019 | 6.38p | 6.38p | 6.30p | 6.38p | 5000 |
| 23/08/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 22/08/2019 | 6.50p | 6.63p | 6.38p | 6.38p | 0 |
| 21/08/2019 | 6.63p | 6.63p | 6.50p | 6.63p | 10500 |
| 20/08/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 19/08/2019 | 6.63p | 6.63p | 6.50p | 6.63p | 5191 |
| 16/08/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 15/08/2019 | 6.63p | 6.63p | 6.50p | 6.63p | 31731 |
| 14/08/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 13/08/2019 | 6.63p | 6.65p | 6.63p | 6.63p | 2056 |
| 12/08/2019 | 6.63p | 6.63p | 6.50p | 6.63p | 21063 |
| 09/08/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 08/08/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 07/08/2019 | 6.75p | 6.75p | 6.50p | 6.63p | 87803 |
| 06/08/2019 | 6.88p | 6.88p | 6.75p | 6.88p | 32080 |
| 05/08/2019 | 6.88p | 6.88p | 6.75p | 6.88p | 26783 |
| 02/08/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 01/08/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 31/07/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 30/07/2019 | 7.00p | 7.00p | 6.75p | 6.88p | 20000 |
| 29/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 26/07/2019 | 7.00p | 7.00p | 6.80p | 7.00p | 7032 |
| 25/07/2019 | 7.03p | 7.03p | 6.80p | 7.00p | 25000 |
| 24/07/2019 | 7.03p | 7.03p | 6.80p | 7.03p | 17500 |
| 23/07/2019 | 7.03p | 7.03p | 7.03p | 7.03p | 0 |
| 22/07/2019 | 7.03p | 7.03p | 7.03p | 7.03p | 0 |
| 19/07/2019 | 7.03p | 7.09p | 7.03p | 7.03p | 14350 |
| 18/07/2019 | 7.03p | 7.03p | 7.03p | 7.03p | 0 |
| 17/07/2019 | 7.03p | 7.10p | 7.03p | 7.03p | 366770 |
| 16/07/2019 | 7.03p | 7.03p | 7.03p | 7.03p | 0 |
| 15/07/2019 | 7.03p | 7.10p | 7.03p | 7.03p | 1352 |
| 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 |
*Close Price adjusted for both dividends and splits