Zambeef Products (ZAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
07/07/2016 7.13p 7.45p 7.00p 7.25p 212465
06/07/2016 7.38p 7.40p 7.00p 7.13p 293120
05/07/2016 7.75p 7.95p 7.38p 7.38p 275000
04/07/2016 7.75p 7.80p 7.51p 7.75p 84882
01/07/2016 7.75p 7.89p 7.51p 7.75p 13500
30/06/2016 7.75p 7.75p 7.75p 7.75p 0
29/06/2016 7.88p 8.06p 7.55p 7.75p 92259
28/06/2016 7.88p 8.00p 7.51p 7.88p 278000
27/06/2016 8.25p 8.40p 7.44p 7.88p 125928
24/06/2016 8.00p 8.40p 8.00p 8.25p 107494
23/06/2016 8.75p 8.75p 8.56p 8.63p 31870
22/06/2016 8.88p 9.25p 8.75p 8.75p 290712
21/06/2016 8.00p 8.88p 8.00p 8.88p 1453395
20/06/2016 8.13p 8.21p 8.00p 8.00p 111377
17/06/2016 8.13p 8.21p 8.13p 8.13p 7555
16/06/2016 8.13p 8.21p 8.13p 8.13p 12176
15/06/2016 8.13p 8.21p 8.13p 8.13p 200104
14/06/2016 8.13p 8.21p 8.10p 8.13p 145815
13/06/2016 8.13p 8.25p 8.10p 8.25p 209264
10/06/2016 8.13p 8.25p 8.05p 8.13p 279436
09/06/2016 7.88p 8.13p 7.75p 8.13p 4537565
08/06/2016 7.63p 8.25p 7.63p 7.88p 1392944
07/06/2016 7.63p 7.63p 7.63p 7.63p 0
06/06/2016 7.63p 7.63p 7.63p 7.63p 0
03/06/2016 7.63p 7.74p 7.63p 7.63p 22000
02/06/2016 7.63p 7.75p 7.50p 7.63p 1051757
01/06/2016 7.63p 7.75p 7.63p 7.63p 57512
31/05/2016 7.63p 7.75p 7.55p 7.63p 39217
27/05/2016 7.63p 7.75p 7.63p 7.63p 16000
26/05/2016 7.63p 7.63p 7.63p 7.63p 0
25/05/2016 7.63p 7.75p 7.63p 7.63p 57250
24/05/2016 7.63p 7.63p 7.63p 7.63p 0
23/05/2016 7.63p 7.74p 7.63p 7.63p 12769
20/05/2016 7.63p 7.74p 7.63p 7.63p 16005
19/05/2016 7.63p 7.73p 7.63p 7.63p 3079
18/05/2016 7.63p 7.63p 7.50p 7.63p 50000
17/05/2016 7.63p 7.63p 7.63p 7.63p 0
16/05/2016 7.63p 8.00p 7.63p 7.63p 65413
13/05/2016 7.75p 8.00p 7.63p 7.63p 35000
12/05/2016 7.75p 8.00p 7.75p 7.75p 50000
11/05/2016 7.75p 7.75p 7.75p 7.75p 0
10/05/2016 7.75p 7.96p 7.70p 7.75p 371384
09/05/2016 7.75p 7.75p 7.65p 7.75p 12133
06/05/2016 8.00p 8.00p 7.75p 7.75p 175700
05/05/2016 7.75p 8.18p 7.75p 8.00p 702782
04/05/2016 8.13p 8.13p 7.60p 7.75p 265529
03/05/2016 8.00p 8.60p 7.25p 8.38p 156575
29/04/2016 7.63p 8.10p 7.50p 7.88p 326849
28/04/2016 7.38p 7.70p 7.30p 7.63p 680474
27/04/2016 7.63p 8.00p 7.28p 7.38p 348345
26/04/2016 7.75p 7.75p 7.25p 7.63p 285578
25/04/2016 8.13p 8.20p 7.70p 7.75p 993500
22/04/2016 7.25p 7.28p 7.25p 7.25p 539175
21/04/2016 7.00p 7.30p 7.00p 7.25p 1872095
20/04/2016 7.13p 7.25p 6.88p 7.00p 1868361
19/04/2016 7.13p 7.25p 7.13p 7.13p 91247
18/04/2016 7.38p 7.44p 7.38p 7.38p 7300
15/04/2016 7.38p 7.45p 7.38p 7.38p 7013
14/04/2016 7.63p 7.73p 7.19p 7.38p 290845
13/04/2016 7.63p 7.63p 7.63p 7.63p 0
12/04/2016 8.00p 8.00p 7.63p 7.63p 142000
11/04/2016 7.88p 8.00p 7.75p 8.00p 30236
08/04/2016 7.75p 7.95p 7.75p 7.88p 389689
07/04/2016 7.63p 7.75p 7.58p 7.75p 24013
06/04/2016 7.75p 7.90p 7.56p 7.63p 48453
05/04/2016 8.00p 8.25p 7.75p 7.75p 514456
04/04/2016 8.13p 8.16p 8.00p 8.00p 24615
01/04/2016 8.25p 8.25p 8.13p 8.13p 0
31/03/2016 8.25p 8.25p 8.13p 8.13p 647518
30/03/2016 8.25p 8.25p 8.00p 8.25p 651000
29/03/2016 8.25p 8.25p 8.00p 8.25p 306000
24/03/2016 8.75p 8.85p 7.51p 8.25p 930643
23/03/2016 9.13p 9.13p 9.13p 9.13p 0
22/03/2016 9.13p 9.39p 9.13p 9.13p 10516
21/03/2016 9.13p 9.40p 9.13p 9.13p 14383
18/03/2016 9.00p 9.46p 9.00p 9.13p 14981
17/03/2016 8.88p 9.45p 8.88p 9.00p 79343
16/03/2016 8.75p 9.50p 8.75p 8.88p 271575
15/03/2016 9.25p 9.25p 8.69p 8.75p 194750
14/03/2016 9.88p 9.88p 9.25p 9.25p 129204
11/03/2016 9.88p 9.88p 9.88p 9.88p 0
10/03/2016 9.88p 10.00p 9.88p 9.88p 180000
09/03/2016 9.75p 9.99p 9.75p 9.88p 80000
08/03/2016 9.75p 10.00p 9.50p 9.75p 101718
07/03/2016 10.13p 10.13p 9.75p 9.75p 41638
04/03/2016 10.38p 10.50p 10.13p 10.13p 253000
03/03/2016 9.88p 10.40p 9.85p 10.38p 927906
02/03/2016 10.25p 10.25p 9.60p 9.88p 1150460
01/03/2016 10.13p 10.13p 10.13p 10.13p 0
29/02/2016 10.25p 10.25p 10.13p 10.13p 20126
26/02/2016 10.25p 10.25p 10.00p 10.25p 27588
25/02/2016 10.25p 10.25p 10.25p 10.25p 2322
24/02/2016 10.38p 10.38p 10.22p 10.25p 137248
23/02/2016 10.38p 10.39p 10.25p 10.38p 105491
22/02/2016 10.38p 10.45p 10.38p 10.38p 4766
19/02/2016 10.38p 10.50p 10.28p 10.38p 205810
18/02/2016 10.38p 10.38p 10.38p 10.38p 0
17/02/2016 10.38p 10.43p 10.28p 10.38p 2192358
16/02/2016 10.38p 10.50p 10.25p 10.50p 1348368
15/02/2016 10.13p 10.38p 10.11p 10.38p 67000
12/02/2016 10.63p 10.65p 10.10p 10.13p 367760
11/02/2016 10.63p 10.74p 10.50p 10.63p 17055
10/02/2016 10.75p 11.00p 10.53p 10.63p 530944
09/02/2016 11.25p 11.25p 10.58p 10.75p 170757
08/02/2016 11.13p 11.46p 11.05p 11.25p 395605
05/02/2016 10.88p 11.40p 10.80p 11.13p 75828
04/02/2016 10.88p 10.97p 10.88p 10.88p 1823
03/02/2016 10.88p 10.99p 10.75p 10.88p 39073
02/02/2016 11.25p 11.36p 10.75p 10.75p 51975
01/02/2016 11.13p 11.25p 11.02p 11.25p 81186
29/01/2016 11.25p 11.50p 11.00p 11.13p 305790
28/01/2016 10.75p 11.46p 10.75p 11.13p 54514
27/01/2016 10.13p 10.75p 10.00p 10.75p 109772
26/01/2016 10.25p 10.25p 10.00p 10.13p 117477
25/01/2016 10.75p 10.75p 10.28p 10.38p 11260
22/01/2016 10.25p 10.75p 10.25p 10.75p 151686
21/01/2016 10.00p 10.50p 10.00p 10.25p 65565
20/01/2016 10.38p 10.38p 9.75p 10.00p 298092
19/01/2016 10.38p 10.45p 10.25p 10.38p 75898
18/01/2016 10.25p 10.38p 10.15p 10.38p 118306
15/01/2016 10.63p 10.63p 10.25p 10.25p 114950
14/01/2016 10.63p 10.81p 9.80p 10.63p 208011
13/01/2016 11.13p 11.18p 10.63p 10.63p 249609
12/01/2016 11.50p 11.50p 11.10p 11.13p 358223
11/01/2016 10.13p 12.00p 10.13p 11.50p 1237850
08/01/2016 9.63p 10.33p 9.63p 10.00p 1148274
07/01/2016 8.75p 9.50p 8.75p 9.45p 619240
06/01/2016 8.75p 9.13p 8.60p 8.75p 260164
05/01/2016 9.25p 9.25p 8.53p 8.63p 553045
04/01/2016 8.63p 9.45p 8.50p 9.25p 1105242
31/12/2015 7.88p 8.44p 7.88p 8.38p 262725
30/12/2015 7.75p 7.95p 7.70p 7.88p 523007
29/12/2015 7.63p 7.88p 7.63p 7.75p 274777
24/12/2015 7.63p 7.63p 7.63p 7.63p 0
23/12/2015 7.38p 7.75p 7.25p 7.63p 56030
22/12/2015 7.13p 7.98p 7.09p 7.38p 12366000
21/12/2015 7.13p 7.13p 7.00p 7.13p 122699
18/12/2015 7.13p 7.13p 7.13p 7.13p 0
17/12/2015 7.25p 7.25p 7.13p 7.13p 60000
16/12/2015 7.88p 7.88p 7.25p 7.25p 233637
15/12/2015 7.88p 7.88p 7.51p 7.88p 4949
14/12/2015 7.88p 7.88p 7.50p 7.88p 37159
11/12/2015 7.63p 7.88p 7.50p 7.88p 115324
10/12/2015 7.63p 7.75p 7.63p 7.63p 92830
09/12/2015 7.75p 7.75p 7.51p 7.63p 25000
08/12/2015 8.38p 8.38p 7.38p 7.75p 317516
07/12/2015 8.13p 8.40p 8.13p 8.40p 59747
04/12/2015 7.63p 8.25p 7.63p 8.00p 138738
03/12/2015 7.75p 7.95p 7.60p 7.63p 58361
02/12/2015 6.75p 8.13p 6.67p 7.75p 455503
01/12/2015 6.75p 7.00p 6.75p 6.75p 91500
30/11/2015 6.75p 6.99p 6.63p 6.75p 394176
27/11/2015 6.75p 6.75p 6.66p 6.75p 11255
26/11/2015 6.25p 7.00p 6.25p 6.75p 339214
25/11/2015 5.25p 6.50p 5.25p 6.25p 1100988
24/11/2015 6.50p 6.60p 6.33p 6.50p 373549
23/11/2015 6.50p 6.50p 6.28p 6.50p 492250
20/11/2015 6.50p 6.50p 6.35p 6.50p 30000
19/11/2015 6.25p 6.65p 6.00p 6.00p 354659
18/11/2015 5.75p 6.40p 5.50p 6.25p 649464
17/11/2015 5.88p 6.00p 5.50p 5.75p 147024
16/11/2015 6.13p 6.13p 6.00p 6.13p 15242
13/11/2015 6.25p 6.25p 6.00p 6.13p 81391
12/11/2015 6.25p 6.50p 6.00p 6.25p 34347
11/11/2015 6.38p 6.45p 5.99p 6.25p 158877
10/11/2015 6.50p 6.50p 6.08p 6.38p 520659
09/11/2015 6.25p 6.70p 6.00p 6.63p 291867
06/11/2015 7.00p 7.00p 6.00p 6.25p 598936
05/11/2015 6.63p 7.30p 6.60p 7.00p 1326625
04/11/2015 6.50p 6.70p 5.85p 6.63p 2402040
03/11/2015 6.63p 6.63p 5.80p 5.88p 4648139
02/11/2015 6.75p 6.75p 6.25p 6.50p 957000
30/10/2015 6.63p 6.75p 6.50p 6.60p 233152
29/10/2015 5.88p 6.98p 5.88p 6.63p 3675952
28/10/2015 5.88p 6.49p 5.88p 6.00p 2138859
27/10/2015 7.13p 7.25p 5.83p 5.88p 3666269
26/10/2015 7.63p 7.75p 7.13p 7.13p 226001
23/10/2015 7.75p 8.00p 7.50p 7.63p 1103723
22/10/2015 8.13p 8.25p 8.13p 8.13p 22126
21/10/2015 8.25p 8.45p 8.00p 8.00p 42902
20/10/2015 8.25p 8.50p 8.25p 8.25p 74857
19/10/2015 8.63p 8.72p 8.25p 8.25p 178242
16/10/2015 8.75p 8.87p 8.63p 8.63p 111800
15/10/2015 8.88p 8.95p 8.75p 8.75p 209768
14/10/2015 9.13p 9.20p 8.76p 8.88p 108010
13/10/2015 9.25p 9.38p 9.25p 9.25p 83454
12/10/2015 9.25p 9.40p 9.25p 9.25p 12000
09/10/2015 9.25p 9.50p 9.05p 9.25p 816226
08/10/2015 9.63p 9.63p 9.00p 9.25p 170039
07/10/2015 9.75p 9.85p 9.50p 9.50p 770986
06/10/2015 10.13p 10.15p 10.00p 10.13p 411680
05/10/2015 10.13p 10.25p 10.13p 10.25p 660668
02/10/2015 10.13p 10.75p 10.00p 10.00p 528354
01/10/2015 10.63p 10.85p 10.10p 10.25p 304875
30/09/2015 11.38p 11.38p 10.50p 10.63p 808865
29/09/2015 12.63p 12.63p 11.38p 11.38p 362822
28/09/2015 12.75p 12.75p 12.52p 12.63p 12884
25/09/2015 12.63p 12.75p 12.63p 12.75p 6550
24/09/2015 12.63p 12.63p 12.50p 12.63p 5600
23/09/2015 12.63p 12.68p 12.50p 12.50p 73265

*Close Price adjusted for both dividends and splits