Zambeef Products (ZAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
05/12/2014 12.63p 13.00p 12.51p 12.88p 464547
04/12/2014 12.63p 12.75p 12.50p 12.63p 533000
03/12/2014 13.25p 13.70p 12.60p 12.63p 884844
02/12/2014 12.63p 12.75p 12.50p 12.75p 146207
01/12/2014 12.88p 12.88p 12.50p 12.63p 62998
28/11/2014 12.88p 12.88p 12.77p 12.88p 63691
27/11/2014 12.88p 12.88p 12.77p 12.88p 1552
26/11/2014 12.88p 13.00p 12.00p 12.88p 3894841
25/11/2014 13.00p 13.00p 12.88p 12.88p 94021
24/11/2014 13.63p 13.63p 12.65p 13.00p 175367
21/11/2014 13.63p 13.74p 13.56p 13.63p 47496
20/11/2014 13.63p 14.00p 13.60p 13.63p 207000
19/11/2014 13.75p 13.90p 13.50p 13.63p 70000
18/11/2014 14.13p 14.15p 13.50p 13.50p 88500
17/11/2014 14.25p 14.33p 14.00p 14.13p 276840
14/11/2014 14.74p 14.74p 14.25p 14.25p 125039
13/11/2014 14.75p 14.80p 14.75p 14.75p 431000
12/11/2014 14.75p 15.00p 14.55p 14.62p 326774
11/11/2014 15.25p 15.40p 14.52p 14.62p 168251
10/11/2014 15.75p 15.75p 15.00p 15.25p 333603
07/11/2014 16.63p 16.63p 15.50p 15.50p 21000
06/11/2014 16.63p 16.63p 16.60p 16.63p 4482
05/11/2014 16.63p 16.63p 16.63p 16.63p 0
04/11/2014 16.75p 16.93p 16.50p 16.63p 70955
03/11/2014 16.75p 16.90p 16.73p 16.75p 37296
31/10/2014 16.88p 16.88p 16.50p 16.75p 170250
30/10/2014 17.00p 17.25p 16.88p 16.88p 62000
29/10/2014 17.50p 17.50p 16.60p 17.00p 7699
28/10/2014 17.50p 18.00p 16.50p 17.50p 22500
27/10/2014 17.25p 17.70p 17.25p 17.50p 65013
24/10/2014 17.13p 17.45p 17.13p 17.25p 5730
23/10/2014 17.13p 17.25p 17.00p 17.13p 45744
22/10/2014 18.25p 18.25p 17.08p 17.25p 102977
21/10/2014 18.75p 18.76p 18.25p 18.25p 1266
20/10/2014 18.50p 18.50p 18.00p 18.50p 7000
17/10/2014 19.00p 19.00p 18.00p 18.50p 39618
16/10/2014 19.37p 19.37p 18.50p 19.00p 30000
15/10/2014 19.37p 19.37p 19.37p 19.37p 0
14/10/2014 19.37p 19.37p 19.37p 19.37p 0
13/10/2014 19.37p 19.37p 19.00p 19.37p 0
10/10/2014 19.37p 19.37p 18.75p 19.00p 59053
09/10/2014 19.37p 19.37p 19.00p 19.37p 260000
08/10/2014 18.00p 19.45p 18.00p 19.37p 121453
07/10/2014 17.75p 18.00p 17.75p 17.87p 17659
06/10/2014 17.63p 17.75p 17.63p 17.63p 28453
03/10/2014 17.63p 17.75p 17.63p 17.63p 59701
02/10/2014 17.87p 18.50p 17.50p 18.50p 15200
01/10/2014 17.87p 18.00p 17.50p 17.87p 48047
30/09/2014 17.63p 17.75p 17.63p 17.63p 393712
29/09/2014 18.25p 18.49p 17.80p 17.87p 398468
26/09/2014 18.00p 18.49p 18.00p 18.00p 1250
25/09/2014 18.00p 18.49p 18.00p 18.00p 23029
24/09/2014 18.50p 19.00p 18.00p 18.00p 21063
23/09/2014 19.00p 19.00p 18.63p 18.63p 25000
22/09/2014 19.63p 19.63p 19.25p 19.25p 10000
19/09/2014 19.63p 19.98p 19.63p 19.63p 4945
18/09/2014 19.63p 19.98p 19.60p 19.63p 76942
17/09/2014 20.13p 20.13p 19.63p 19.63p 52941
16/09/2014 20.63p 20.63p 20.13p 20.13p 12445
15/09/2014 20.63p 20.63p 20.63p 20.63p 0
12/09/2014 20.63p 20.63p 20.25p 20.63p 4000
11/09/2014 20.63p 20.99p 20.25p 20.63p 9580
10/09/2014 20.63p 21.00p 20.55p 20.63p 336065
09/09/2014 20.63p 20.87p 20.63p 20.63p 0
08/09/2014 21.50p 21.50p 20.87p 20.87p 8834
05/09/2014 22.13p 22.13p 21.50p 21.50p 15205
04/09/2014 22.13p 22.13p 22.00p 22.13p 8140
03/09/2014 22.13p 22.13p 22.00p 22.13p 7014
02/09/2014 22.25p 22.25p 22.13p 22.13p 0
01/09/2014 22.75p 22.75p 22.25p 22.25p 13274
29/08/2014 22.75p 23.00p 22.50p 23.00p 31816
28/08/2014 23.13p 23.13p 22.75p 22.75p 16926
27/08/2014 23.63p 23.63p 23.00p 23.13p 11569
26/08/2014 23.75p 23.75p 23.50p 23.63p 11217
22/08/2014 23.75p 23.75p 23.50p 23.75p 1063
21/08/2014 23.75p 23.93p 23.75p 23.75p 5619
20/08/2014 25.00p 25.00p 23.50p 23.75p 59328
19/08/2014 25.00p 25.00p 24.75p 25.00p 4000
18/08/2014 25.00p 25.00p 24.75p 25.00p 9000
15/08/2014 25.00p 25.50p 25.00p 25.00p 4552
14/08/2014 25.00p 25.00p 25.00p 25.00p 0
13/08/2014 24.88p 25.20p 24.88p 25.00p 1928
12/08/2014 25.00p 25.16p 24.88p 24.88p 59701
11/08/2014 25.00p 25.00p 24.75p 25.00p 54320
08/08/2014 25.25p 26.00p 25.00p 25.00p 17000
07/08/2014 26.00p 26.00p 26.00p 26.00p 0
06/08/2014 26.00p 26.50p 25.65p 26.00p 14469
05/08/2014 26.00p 26.00p 25.65p 26.00p 28572
04/08/2014 25.00p 26.00p 25.00p 26.00p 13882
01/08/2014 25.00p 25.49p 25.00p 25.00p 549
31/07/2014 25.00p 25.49p 25.00p 25.00p 350
30/07/2014 24.50p 25.00p 24.25p 25.00p 0
29/07/2014 24.25p 24.90p 24.25p 24.50p 21500
28/07/2014 23.88p 24.25p 23.88p 24.25p 8215
25/07/2014 23.88p 24.23p 23.88p 23.88p 5732
24/07/2014 24.00p 24.47p 23.50p 23.88p 53298
23/07/2014 24.00p 24.48p 23.50p 24.00p 14900
22/07/2014 23.63p 24.47p 23.63p 24.00p 9844
21/07/2014 22.75p 24.02p 22.75p 23.63p 70338
18/07/2014 22.13p 23.00p 21.50p 22.75p 84365
17/07/2014 22.13p 22.13p 22.00p 22.13p 10000
16/07/2014 22.38p 22.38p 22.13p 22.13p 20000
15/07/2014 22.38p 23.00p 22.25p 22.38p 11939
14/07/2014 21.50p 22.65p 21.50p 22.38p 60632
11/07/2014 20.50p 21.90p 20.25p 21.50p 112152
10/07/2014 20.38p 20.50p 20.25p 20.25p 17500
09/07/2014 20.50p 21.00p 20.00p 20.38p 136541
08/07/2014 20.50p 20.50p 20.10p 20.50p 3730
07/07/2014 20.50p 21.00p 20.10p 20.50p 101207
04/07/2014 20.25p 20.50p 20.25p 20.50p 862
03/07/2014 20.25p 20.25p 19.65p 20.25p 14795
02/07/2014 20.75p 20.75p 20.00p 20.50p 131683
01/07/2014 20.13p 20.22p 20.00p 20.13p 405875
30/06/2014 20.75p 20.75p 20.00p 20.13p 31031
27/06/2014 20.75p 20.75p 20.00p 20.75p 11000
26/06/2014 20.50p 20.75p 20.00p 20.75p 366936
25/06/2014 20.75p 20.75p 20.30p 20.50p 80500
24/06/2014 20.75p 20.75p 20.15p 20.75p 14874
23/06/2014 20.00p 20.50p 19.70p 20.25p 33781
20/06/2014 20.75p 20.75p 20.00p 20.00p 720326
19/06/2014 19.75p 20.75p 19.75p 20.75p 60215
18/06/2014 19.75p 19.80p 19.75p 19.75p 1000
17/06/2014 20.00p 21.00p 19.50p 19.75p 921978
16/06/2014 18.50p 21.00p 18.00p 21.00p 129065
13/06/2014 20.50p 21.49p 20.50p 21.38p 72419
12/06/2014 20.50p 20.65p 20.50p 20.50p 4783
11/06/2014 20.50p 20.60p 20.10p 20.50p 34714
10/06/2014 20.38p 20.60p 20.00p 20.50p 37664
09/06/2014 18.75p 20.70p 18.62p 20.00p 99776
06/06/2014 17.75p 19.00p 17.75p 19.00p 981649
05/06/2014 17.75p 18.00p 17.49p 17.75p 322559
04/06/2014 17.75p 18.00p 17.63p 17.75p 315510
03/06/2014 17.75p 18.00p 17.50p 17.75p 3471721
02/06/2014 17.63p 18.00p 17.50p 17.75p 232109
30/05/2014 17.87p 18.20p 17.63p 17.63p 168272
29/05/2014 18.00p 18.00p 17.75p 17.87p 30367
28/05/2014 18.00p 18.20p 17.86p 18.00p 23500
27/05/2014 18.00p 18.50p 17.79p 18.00p 0
23/05/2014 18.50p 18.50p 17.79p 18.00p 98836
22/05/2014 18.50p 18.50p 18.20p 18.50p 25000
21/05/2014 18.38p 18.50p 18.13p 18.50p 35000
20/05/2014 18.50p 18.50p 18.00p 18.38p 52203
19/05/2014 18.50p 19.00p 18.20p 18.50p 55000
16/05/2014 18.13p 18.50p 17.95p 18.50p 110160
15/05/2014 18.13p 18.13p 17.95p 18.13p 5980
14/05/2014 18.13p 18.50p 17.83p 18.13p 310138
13/05/2014 18.13p 18.25p 18.13p 18.13p 2691
12/05/2014 17.87p 18.13p 17.75p 18.13p 841389
09/05/2014 17.75p 17.87p 17.52p 17.87p 311403
08/05/2014 18.25p 18.35p 17.56p 17.75p 108464
07/05/2014 18.50p 18.51p 18.00p 18.25p 28000
06/05/2014 19.25p 19.39p 18.50p 18.50p 401199
02/05/2014 19.25p 19.25p 19.19p 19.25p 2083
01/05/2014 19.50p 19.50p 19.00p 19.25p 81781
30/04/2014 19.63p 19.63p 19.00p 19.50p 1654881
29/04/2014 19.63p 20.00p 19.25p 19.63p 753328
28/04/2014 20.25p 20.75p 19.60p 20.00p 87097
25/04/2014 20.00p 21.00p 19.50p 20.75p 965002
24/04/2014 19.75p 20.50p 19.65p 20.00p 202378
23/04/2014 21.63p 21.75p 20.63p 20.63p 106567
22/04/2014 22.25p 22.50p 21.50p 21.63p 75352
17/04/2014 22.62p 22.62p 22.00p 22.25p 84760
16/04/2014 22.75p 22.75p 22.55p 22.62p 56063
15/04/2014 22.75p 22.75p 22.55p 22.75p 115000
14/04/2014 22.88p 23.00p 22.75p 23.00p 137047
11/04/2014 22.50p 23.20p 22.25p 22.88p 113223
10/04/2014 24.12p 24.12p 22.50p 22.75p 659890
09/04/2014 24.12p 24.25p 24.00p 24.12p 93267
08/04/2014 24.38p 24.38p 24.00p 24.12p 11686
07/04/2014 24.38p 24.75p 24.00p 24.38p 77986
04/04/2014 24.12p 24.75p 24.00p 24.38p 129558
03/04/2014 24.25p 24.38p 24.00p 24.12p 76148
02/04/2014 24.50p 24.51p 24.00p 24.25p 89776
01/04/2014 26.00p 26.00p 24.06p 24.50p 759291
31/03/2014 24.25p 30.63p 23.95p 26.00p 779725
28/03/2014 30.75p 30.75p 30.60p 30.63p 32563
27/03/2014 31.50p 31.65p 30.75p 30.75p 35948
26/03/2014 31.50p 31.50p 31.50p 31.50p 25000
25/03/2014 31.50p 32.00p 31.00p 31.50p 74460
24/03/2014 30.63p 32.50p 30.63p 31.50p 73055
21/03/2014 30.50p 30.75p 30.19p 30.63p 142756
20/03/2014 32.75p 32.75p 30.15p 30.50p 208106
19/03/2014 33.25p 33.25p 32.25p 32.75p 61038
18/03/2014 33.25p 33.25p 33.25p 33.25p 3956
17/03/2014 33.25p 33.25p 33.00p 33.25p 18372
14/03/2014 33.50p 33.50p 33.00p 33.25p 25579
13/03/2014 33.50p 34.00p 33.00p 33.50p 13518
12/03/2014 33.63p 33.63p 32.50p 33.50p 91055
11/03/2014 33.75p 33.75p 33.50p 33.63p 35947
10/03/2014 33.75p 33.80p 33.38p 33.75p 93515
07/03/2014 33.50p 33.90p 33.00p 33.75p 61630
06/03/2014 33.50p 33.50p 33.00p 33.50p 6575
05/03/2014 33.50p 33.50p 33.00p 33.50p 27096
04/03/2014 33.50p 34.00p 33.00p 33.50p 37180
03/03/2014 33.75p 34.00p 33.00p 33.50p 46346
28/02/2014 33.63p 33.85p 33.50p 33.75p 124853
27/02/2014 33.38p 34.00p 33.27p 33.63p 95069
26/02/2014 33.13p 34.00p 33.13p 33.38p 139472
25/02/2014 31.75p 33.13p 31.75p 33.13p 156204
24/02/2014 31.13p 32.00p 31.00p 31.75p 157050

*Close Price adjusted for both dividends and splits