Zambeef Products (ZAM) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zambeef Products

Date Open High Low Close* Volume
20/04/2017 18.75p 18.75p 18.33p 18.63p 79264
19/04/2017 18.88p 18.88p 18.60p 18.75p 659453
18/04/2017 18.88p 19.15p 18.88p 18.88p 20000
13/04/2017 19.13p 19.13p 18.57p 18.88p 91706
12/04/2017 19.13p 19.13p 18.69p 19.13p 252660
11/04/2017 19.13p 19.20p 18.75p 19.13p 69850
10/04/2017 19.13p 19.20p 18.75p 18.75p 387556
07/04/2017 19.00p 19.13p 18.75p 19.13p 190839
06/04/2017 19.00p 19.10p 18.50p 19.00p 519869
05/04/2017 18.75p 19.23p 18.57p 19.00p 256790
04/04/2017 18.50p 18.75p 18.50p 18.75p 255496
03/04/2017 18.50p 18.50p 18.50p 18.50p 0
31/03/2017 18.88p 18.88p 18.35p 18.50p 169149
30/03/2017 18.75p 19.10p 18.75p 18.88p 365255
29/03/2017 18.38p 18.75p 18.30p 18.75p 243684
28/03/2017 18.25p 18.50p 18.22p 18.38p 139446
27/03/2017 18.25p 18.50p 18.25p 18.25p 162147
24/03/2017 18.25p 18.25p 18.20p 18.25p 35564
23/03/2017 18.25p 18.25p 18.00p 18.25p 5620000
22/03/2017 18.25p 18.33p 18.13p 18.25p 96472
21/03/2017 18.38p 18.38p 18.11p 18.25p 60000
20/03/2017 18.38p 18.38p 18.38p 18.38p 0
17/03/2017 18.38p 18.40p 18.36p 18.38p 157000
16/03/2017 18.38p 18.48p 18.30p 18.38p 15402
15/03/2017 18.38p 18.40p 18.30p 18.38p 310000
14/03/2017 18.25p 18.50p 18.25p 18.38p 250545
13/03/2017 18.25p 18.50p 18.03p 18.25p 357500
10/03/2017 18.25p 18.50p 18.00p 18.25p 147071
09/03/2017 18.50p 18.50p 18.25p 18.25p 316927
08/03/2017 18.50p 18.50p 18.40p 18.50p 72436
07/03/2017 18.50p 18.50p 18.40p 18.50p 61310
06/03/2017 18.38p 18.75p 18.38p 18.50p 206400
03/03/2017 18.50p 18.50p 18.50p 18.50p 0
02/03/2017 18.50p 18.61p 18.50p 18.50p 537
01/03/2017 18.38p 18.61p 18.38p 18.50p 55269
28/02/2017 18.25p 18.38p 18.25p 18.38p 30333
27/02/2017 18.25p 18.50p 18.25p 18.38p 75000
24/02/2017 18.25p 18.45p 18.08p 18.25p 6677
23/02/2017 18.25p 18.25p 18.03p 18.25p 55920
22/02/2017 18.63p 18.70p 18.25p 18.25p 413487
21/02/2017 18.63p 18.63p 18.27p 18.63p 108000
20/02/2017 18.63p 18.63p 18.50p 18.50p 84798
17/02/2017 18.63p 18.65p 18.50p 18.63p 20000
16/02/2017 18.63p 18.73p 18.50p 18.63p 8082
15/02/2017 18.63p 18.73p 18.51p 18.63p 13997
14/02/2017 18.63p 18.75p 18.51p 18.63p 195852
13/02/2017 18.75p 18.75p 18.51p 18.63p 94243
10/02/2017 18.88p 19.00p 18.53p 18.75p 394683
09/02/2017 18.88p 18.88p 18.57p 18.88p 53717
08/02/2017 19.13p 19.25p 18.88p 18.88p 165827
07/02/2017 19.13p 19.25p 19.10p 19.25p 55000
06/02/2017 19.13p 19.40p 19.00p 19.25p 160790
03/02/2017 18.88p 19.20p 18.88p 19.13p 90300
02/02/2017 18.75p 18.75p 18.75p 18.75p 0
01/02/2017 18.75p 19.00p 18.75p 18.75p 50000
31/01/2017 18.75p 18.96p 18.66p 18.75p 54191
30/01/2017 18.88p 19.00p 18.63p 18.75p 7820
27/01/2017 18.88p 18.88p 18.88p 18.88p 0
26/01/2017 18.88p 19.25p 18.55p 18.88p 81123
25/01/2017 18.88p 18.88p 18.88p 18.88p 0
24/01/2017 18.88p 18.88p 18.88p 18.88p 0
23/01/2017 18.88p 19.50p 18.88p 18.88p 70000
20/01/2017 19.13p 19.13p 18.85p 18.88p 5437000
19/01/2017 18.75p 19.42p 18.75p 19.13p 34436
18/01/2017 18.50p 18.75p 18.50p 18.75p 62068
17/01/2017 18.75p 19.00p 18.75p 18.75p 144906
16/01/2017 19.00p 19.42p 18.50p 18.75p 76892
13/01/2017 19.25p 19.25p 18.65p 19.00p 58827
12/01/2017 18.75p 19.92p 18.67p 19.37p 317746
11/01/2017 19.00p 19.00p 18.65p 18.75p 46276
10/01/2017 19.00p 19.30p 18.77p 19.00p 2212
09/01/2017 18.75p 19.00p 18.75p 19.00p 9028
06/01/2017 18.75p 18.77p 18.75p 18.75p 13465
05/01/2017 18.88p 18.88p 18.75p 18.75p 12594
04/01/2017 19.25p 19.37p 18.88p 18.88p 174255
03/01/2017 19.13p 19.92p 18.79p 19.25p 333248
30/12/2016 18.75p 19.13p 18.60p 19.13p 74960
29/12/2016 18.38p 19.00p 18.38p 18.75p 406352
28/12/2016 18.38p 18.75p 18.08p 18.38p 39582
23/12/2016 18.50p 18.74p 18.08p 18.38p 79130
22/12/2016 18.63p 18.75p 18.36p 18.75p 20892
21/12/2016 18.50p 19.00p 18.36p 18.63p 32000
20/12/2016 18.25p 18.50p 18.25p 18.50p 60000
19/12/2016 18.25p 18.45p 17.59p 18.25p 94226
16/12/2016 18.63p 18.75p 18.18p 18.25p 213676
15/12/2016 18.13p 18.63p 18.13p 18.63p 78000
14/12/2016 18.25p 18.25p 18.05p 18.13p 103190
13/12/2016 17.50p 18.25p 17.50p 18.25p 291055
12/12/2016 17.38p 17.65p 17.08p 17.50p 20200
09/12/2016 17.50p 17.70p 17.35p 17.38p 28103
08/12/2016 17.63p 17.90p 17.45p 17.50p 87569
07/12/2016 17.75p 17.95p 17.51p 17.63p 35549
06/12/2016 17.75p 17.80p 17.50p 17.50p 116417
05/12/2016 17.13p 17.90p 17.13p 17.75p 224476
02/12/2016 16.75p 17.13p 16.75p 17.13p 50000
01/12/2016 16.88p 16.88p 16.68p 16.75p 47460
30/11/2016 17.13p 17.38p 16.67p 16.88p 147486
29/11/2016 17.63p 17.68p 17.13p 17.13p 125833
28/11/2016 18.13p 18.93p 17.55p 17.63p 228749
25/11/2016 19.37p 19.70p 17.00p 18.13p 885646
24/11/2016 19.63p 20.00p 19.00p 19.63p 300226
23/11/2016 19.00p 20.42p 19.00p 19.63p 724926
22/11/2016 18.38p 19.10p 18.35p 19.00p 106139
21/11/2016 18.25p 19.24p 18.05p 18.25p 535344
18/11/2016 17.75p 18.45p 17.75p 18.25p 313756
17/11/2016 17.25p 18.25p 17.25p 17.75p 600102
16/11/2016 17.25p 17.50p 17.25p 17.25p 58357
15/11/2016 17.00p 17.50p 16.97p 17.25p 146862
14/11/2016 16.88p 17.00p 16.85p 17.00p 36950
11/11/2016 16.88p 16.88p 16.88p 16.88p 0
10/11/2016 16.88p 16.96p 16.80p 16.88p 101893
09/11/2016 16.75p 17.00p 16.75p 16.88p 91385
08/11/2016 17.13p 17.25p 17.13p 17.13p 6500
07/11/2016 17.00p 17.25p 17.00p 17.13p 54713
04/11/2016 17.00p 17.05p 16.80p 17.00p 270000
03/11/2016 17.00p 17.00p 16.90p 17.00p 75000
02/11/2016 17.13p 17.25p 17.00p 17.00p 110050
01/11/2016 17.25p 17.40p 17.13p 17.13p 21667
31/10/2016 17.25p 17.30p 17.25p 17.25p 2482
28/10/2016 17.13p 17.40p 17.13p 17.25p 88302
27/10/2016 17.00p 17.50p 16.90p 17.13p 86535
26/10/2016 16.88p 17.25p 16.88p 17.00p 93391
25/10/2016 16.88p 17.25p 16.88p 16.88p 42360
24/10/2016 16.88p 17.10p 16.88p 16.88p 79376
21/10/2016 16.88p 17.24p 16.25p 16.88p 335768
20/10/2016 16.88p 16.88p 16.88p 16.88p 0
19/10/2016 16.88p 17.25p 16.88p 16.88p 200
18/10/2016 16.88p 17.00p 16.00p 16.88p 160450
17/10/2016 16.88p 17.00p 16.88p 16.88p 50000
14/10/2016 17.00p 17.13p 16.88p 16.88p 0
13/10/2016 17.13p 17.13p 16.85p 17.13p 6000
12/10/2016 17.13p 17.13p 17.00p 17.13p 50000
11/10/2016 17.13p 17.13p 16.85p 17.13p 110681
10/10/2016 17.13p 17.13p 16.35p 16.75p 252866
07/10/2016 17.38p 17.70p 17.13p 17.13p 50000
06/10/2016 17.63p 18.00p 17.38p 17.38p 197884
05/10/2016 16.63p 17.65p 16.63p 17.63p 104303
04/10/2016 16.75p 17.38p 16.00p 16.63p 301738
03/10/2016 16.25p 16.50p 16.00p 16.13p 25291
30/09/2016 16.25p 17.25p 16.00p 16.00p 1031415
29/09/2016 15.63p 15.63p 14.68p 15.25p 464579
28/09/2016 15.75p 15.75p 15.75p 15.75p 0
27/09/2016 15.75p 16.00p 15.53p 15.75p 33410
26/09/2016 15.63p 15.75p 15.63p 15.75p 10000
23/09/2016 15.63p 15.75p 15.63p 15.63p 20000
22/09/2016 15.75p 15.75p 15.63p 15.63p 109100
21/09/2016 16.25p 16.40p 15.75p 15.75p 74114
20/09/2016 15.63p 16.40p 15.63p 16.25p 179085
19/09/2016 16.25p 16.50p 15.63p 15.63p 199472
16/09/2016 16.25p 16.50p 16.00p 16.25p 61311
15/09/2016 16.25p 16.50p 16.25p 16.25p 101818
14/09/2016 15.13p 16.30p 15.03p 16.25p 312957
13/09/2016 15.13p 15.50p 15.00p 15.50p 62920
12/09/2016 15.25p 15.50p 15.01p 15.50p 74712
09/09/2016 15.38p 15.70p 15.20p 15.25p 120451
08/09/2016 15.38p 15.50p 15.15p 15.38p 2048396
07/09/2016 15.50p 15.50p 15.00p 15.38p 847613
06/09/2016 16.37p 16.70p 15.55p 15.75p 376693
05/09/2016 16.25p 16.73p 16.18p 16.37p 448817
02/09/2016 16.63p 16.63p 16.13p 16.13p 146135
01/09/2016 16.00p 16.90p 16.00p 16.63p 300809
31/08/2016 15.13p 16.25p 15.13p 16.25p 585517
30/08/2016 14.62p 15.50p 14.50p 15.13p 328772
26/08/2016 14.62p 14.62p 14.25p 14.62p 281482
25/08/2016 14.38p 14.75p 14.23p 14.38p 94422
24/08/2016 13.75p 14.50p 13.70p 14.38p 626218
23/08/2016 13.25p 14.00p 13.25p 13.75p 293907
22/08/2016 12.63p 13.50p 12.63p 13.25p 311852
19/08/2016 12.38p 13.25p 12.38p 12.63p 457754
18/08/2016 12.25p 12.40p 12.15p 12.38p 89852
17/08/2016 11.75p 12.43p 11.60p 12.25p 88219
16/08/2016 11.25p 12.15p 11.25p 11.75p 168160
15/08/2016 11.38p 11.50p 11.15p 11.25p 38000
12/08/2016 11.13p 11.50p 11.08p 11.38p 297372
11/08/2016 11.13p 11.13p 10.86p 11.13p 20419
10/08/2016 10.88p 11.13p 10.88p 11.13p 8201
09/08/2016 10.75p 11.00p 10.60p 10.88p 300984
08/08/2016 11.25p 11.35p 10.75p 10.75p 117612
05/08/2016 11.13p 11.43p 10.35p 11.13p 1671867
04/08/2016 8.50p 12.65p 8.50p 11.13p 5562806
03/08/2016 7.63p 8.06p 7.63p 8.00p 180126
02/08/2016 7.63p 7.74p 7.63p 7.63p 95131
01/08/2016 7.63p 7.75p 7.60p 7.63p 6000
29/07/2016 7.63p 7.75p 7.63p 7.63p 54612
28/07/2016 7.75p 7.90p 7.63p 7.63p 138000
27/07/2016 7.75p 7.85p 7.58p 7.75p 122040
26/07/2016 8.00p 8.00p 7.75p 7.75p 70000
25/07/2016 8.00p 8.00p 7.75p 8.00p 52751
22/07/2016 7.88p 8.20p 7.77p 8.00p 327261
21/07/2016 7.50p 7.88p 7.36p 7.88p 767546
20/07/2016 7.50p 7.60p 7.50p 7.50p 50000
19/07/2016 7.38p 7.70p 7.35p 7.50p 81369
18/07/2016 7.38p 7.74p 7.38p 7.38p 6486
15/07/2016 7.38p 7.75p 7.38p 7.38p 2500
14/07/2016 7.38p 7.40p 7.38p 7.38p 56000
13/07/2016 7.38p 7.38p 7.38p 7.38p 0
12/07/2016 7.25p 7.80p 7.25p 7.38p 31560
11/07/2016 7.25p 7.55p 7.10p 7.25p 185635
08/07/2016 7.25p 7.30p 7.25p 7.25p 13991
07/07/2016 7.13p 7.45p 7.00p 7.25p 212465

*Close Price adjusted for both dividends and splits