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:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
- Hold Antofagasta (ANTO) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Deutsche Bank
- Hold AstraZeneca (AZN) by Deutsche Bank
- Reduce Convatec Group (CTEC) by Peel Hunt
Zambeef Products (ZAM) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/12/2021 | 7.55p | 7.56p | 7.50p | 7.55p | 12104 |
| 16/12/2021 | 7.55p | 7.56p | 7.52p | 7.55p | 4610 |
| 15/12/2021 | 7.55p | 7.55p | 7.55p | 7.55p | 0 |
| 14/12/2021 | 7.55p | 7.55p | 7.55p | 7.55p | 0 |
| 13/12/2021 | 7.63p | 7.63p | 7.50p | 7.55p | 73485 |
| 10/12/2021 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 09/12/2021 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 08/12/2021 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 07/12/2021 | 7.63p | 7.70p | 7.63p | 7.63p | 160000 |
| 06/12/2021 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 03/12/2021 | 7.63p | 7.70p | 7.63p | 7.63p | 10000 |
| 02/12/2021 | 7.63p | 7.75p | 7.50p | 7.63p | 35000 |
| 01/12/2021 | 7.63p | 7.69p | 7.51p | 7.63p | 125000 |
| 30/11/2021 | 7.63p | 7.63p | 7.50p | 7.63p | 20000 |
| 29/11/2021 | 7.63p | 7.70p | 7.63p | 7.63p | 82534 |
| 26/11/2021 | 7.63p | 7.75p | 7.50p | 7.63p | 15034 |
| 25/11/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 25000 |
| 24/11/2021 | 7.75p | 7.75p | 7.52p | 7.75p | 8999 |
| 23/11/2021 | 7.75p | 7.80p | 7.61p | 7.75p | 130125 |
| 22/11/2021 | 7.75p | 8.00p | 7.75p | 7.75p | 277724 |
| 19/11/2021 | 7.75p | 7.75p | 7.58p | 7.75p | 10000 |
| 18/11/2021 | 7.48p | 7.80p | 7.48p | 7.75p | 258867 |
| 17/11/2021 | 7.48p | 7.60p | 7.48p | 7.48p | 12794 |
| 16/11/2021 | 7.48p | 7.48p | 7.25p | 7.48p | 22609 |
| 15/11/2021 | 7.48p | 7.70p | 7.26p | 7.48p | 20050 |
| 12/11/2021 | 7.60p | 7.60p | 7.25p | 7.48p | 7000 |
| 11/11/2021 | 7.60p | 7.63p | 7.60p | 7.60p | 64115 |
| 10/11/2021 | 7.60p | 7.60p | 7.50p | 7.60p | 30000 |
| 09/11/2021 | 7.60p | 7.60p | 7.50p | 7.60p | 3799 |
| 08/11/2021 | 7.60p | 7.70p | 7.50p | 7.65p | 54384 |
| 05/11/2021 | 7.60p | 7.70p | 7.50p | 7.60p | 106052 |
| 04/11/2021 | 7.60p | 7.65p | 7.55p | 7.60p | 61320 |
| 03/11/2021 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 02/11/2021 | 7.60p | 7.66p | 7.60p | 7.60p | 3576 |
| 01/11/2021 | 7.60p | 7.60p | 7.50p | 7.60p | 29297 |
| 29/10/2021 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 28/10/2021 | 7.88p | 7.88p | 7.50p | 7.60p | 386907 |
| 27/10/2021 | 8.13p | 8.13p | 7.70p | 7.88p | 147039 |
| 26/10/2021 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 25/10/2021 | 8.60p | 9.00p | 8.00p | 8.13p | 168891 |
| 22/10/2021 | 8.60p | 8.60p | 8.20p | 8.60p | 63734 |
| 21/10/2021 | 8.03p | 8.99p | 8.00p | 8.60p | 480198 |
| 20/10/2021 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
| 19/10/2021 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
| 18/10/2021 | 8.03p | 8.25p | 7.65p | 8.03p | 40298 |
| 15/10/2021 | 7.78p | 8.03p | 7.78p | 8.03p | 17000 |
| 14/10/2021 | 7.78p | 7.80p | 7.55p | 7.78p | 219000 |
| 13/10/2021 | 7.78p | 7.78p | 7.60p | 7.78p | 0 |
| 12/10/2021 | 7.78p | 7.78p | 7.60p | 7.60p | 11326 |
| 11/10/2021 | 7.78p | 7.78p | 7.78p | 7.78p | 0 |
| 08/10/2021 | 7.78p | 7.93p | 7.78p | 7.78p | 135000 |
| 07/10/2021 | 7.78p | 7.80p | 7.78p | 7.78p | 0 |
| 06/10/2021 | 7.78p | 7.93p | 7.57p | 7.80p | 17635 |
| 05/10/2021 | 7.78p | 7.80p | 7.78p | 7.78p | 0 |
| 04/10/2021 | 8.15p | 8.32p | 7.55p | 7.80p | 356292 |
| 01/10/2021 | 8.15p | 8.15p | 7.90p | 8.15p | 19253 |
| 30/09/2021 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 29/09/2021 | 8.15p | 8.32p | 8.15p | 8.15p | 2298 |
| 28/09/2021 | 8.15p | 8.32p | 8.15p | 8.15p | 18333 |
| 27/09/2021 | 8.15p | 8.33p | 8.15p | 8.15p | 174 |
| 24/09/2021 | 8.15p | 8.33p | 8.01p | 8.15p | 431 |
| 23/09/2021 | 8.15p | 8.44p | 8.15p | 8.15p | 20000 |
| 22/09/2021 | 8.15p | 8.20p | 8.01p | 8.20p | 187576 |
| 21/09/2021 | 8.25p | 8.50p | 8.10p | 8.15p | 10585 |
| 20/09/2021 | 8.25p | 8.48p | 8.25p | 8.25p | 1769 |
| 17/09/2021 | 8.40p | 8.80p | 8.00p | 8.25p | 111473 |
| 16/09/2021 | 8.40p | 8.60p | 8.40p | 8.40p | 558 |
| 15/09/2021 | 8.40p | 8.40p | 8.25p | 8.40p | 29860 |
| 14/09/2021 | 8.40p | 8.40p | 8.40p | 8.40p | 25000 |
| 13/09/2021 | 8.40p | 8.65p | 8.04p | 8.40p | 96347 |
| 10/09/2021 | 8.40p | 8.95p | 8.40p | 8.40p | 5050 |
| 09/09/2021 | 8.40p | 8.60p | 8.40p | 8.40p | 45000 |
| 08/09/2021 | 8.40p | 8.65p | 8.02p | 8.40p | 47866 |
| 07/09/2021 | 8.40p | 9.00p | 8.02p | 8.40p | 14815 |
| 06/09/2021 | 8.40p | 8.80p | 8.40p | 8.40p | 20000 |
| 03/09/2021 | 8.40p | 8.40p | 8.40p | 8.40p | 0 |
| 02/09/2021 | 8.15p | 8.40p | 8.04p | 8.40p | 51546 |
| 01/09/2021 | 8.25p | 8.45p | 8.00p | 8.15p | 136614 |
| 31/08/2021 | 8.40p | 8.50p | 8.00p | 8.25p | 51779 |
| 30/08/2021 | 8.40p | 8.65p | 8.40p | 8.40p | 289 |
| 27/08/2021 | 8.40p | 8.65p | 8.40p | 8.40p | 289 |
| 26/08/2021 | 8.40p | 8.65p | 8.20p | 8.40p | 20907 |
| 25/08/2021 | 8.40p | 8.40p | 8.22p | 8.40p | 54800 |
| 24/08/2021 | 8.55p | 8.70p | 8.21p | 8.25p | 104335 |
| 23/08/2021 | 8.40p | 8.80p | 8.40p | 8.55p | 269311 |
| 20/08/2021 | 8.40p | 8.80p | 8.40p | 8.40p | 145810 |
| 19/08/2021 | 8.40p | 9.00p | 8.00p | 8.50p | 568851 |
| 18/08/2021 | 8.40p | 8.50p | 8.40p | 8.50p | 53000 |
| 17/08/2021 | 8.40p | 8.66p | 8.40p | 8.50p | 263332 |
| 16/08/2021 | 8.40p | 8.40p | 8.02p | 8.40p | 35819 |
| 13/08/2021 | 8.40p | 8.75p | 8.11p | 8.40p | 8131 |
| 12/08/2021 | 8.40p | 8.50p | 8.10p | 8.40p | 56634 |
| 11/08/2021 | 8.25p | 8.50p | 8.10p | 8.40p | 3485956 |
| 10/08/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/08/2021 | 8.40p | 8.40p | 8.00p | 8.25p | 40750 |
| 06/08/2021 | 8.65p | 8.80p | 8.40p | 8.40p | 23356 |
| 05/08/2021 | 8.75p | 8.80p | 8.50p | 8.65p | 36463 |
| 04/08/2021 | 8.75p | 8.75p | 8.50p | 8.75p | 20500 |
| 03/08/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 02/08/2021 | 8.75p | 8.89p | 8.53p | 8.75p | 66 |
| 30/07/2021 | 8.75p | 8.75p | 8.52p | 8.75p | 76 |
| 29/07/2021 | 8.75p | 8.75p | 8.52p | 8.75p | 1178 |
| 28/07/2021 | 8.75p | 8.99p | 8.50p | 8.75p | 93397 |
| 27/07/2021 | 8.75p | 8.93p | 8.75p | 8.75p | 12420 |
| 26/07/2021 | 8.75p | 8.75p | 8.66p | 8.75p | 250 |
| 23/07/2021 | 9.13p | 9.13p | 8.50p | 8.75p | 127589 |
| 22/07/2021 | 9.13p | 9.18p | 9.00p | 9.00p | 22236 |
| 21/07/2021 | 9.13p | 9.13p | 9.00p | 9.13p | 45000 |
| 20/07/2021 | 9.13p | 9.20p | 9.13p | 9.13p | 15465 |
| 19/07/2021 | 9.13p | 9.20p | 9.06p | 9.13p | 7397 |
| 16/07/2021 | 9.13p | 9.20p | 9.06p | 9.13p | 771 |
| 15/07/2021 | 9.13p | 9.24p | 8.80p | 9.00p | 224542 |
| 14/07/2021 | 9.13p | 9.13p | 9.07p | 9.13p | 18294 |
| 13/07/2021 | 9.13p | 9.25p | 9.01p | 9.13p | 606352 |
| 12/07/2021 | 9.13p | 9.13p | 9.03p | 9.13p | 88710 |
| 09/07/2021 | 9.13p | 9.25p | 9.13p | 9.13p | 3687 |
| 08/07/2021 | 9.50p | 9.50p | 9.05p | 9.13p | 282518 |
| 07/07/2021 | 9.45p | 10.00p | 9.32p | 9.75p | 672232 |
| 06/07/2021 | 9.25p | 9.86p | 9.25p | 9.45p | 265529 |
| 05/07/2021 | 8.88p | 9.50p | 8.88p | 9.25p | 262523 |
| 02/07/2021 | 8.38p | 9.00p | 8.35p | 8.88p | 574608 |
| 01/07/2021 | 8.38p | 8.50p | 8.38p | 8.38p | 73241 |
| 30/06/2021 | 8.38p | 8.49p | 8.38p | 8.38p | 5643 |
| 29/06/2021 | 8.25p | 8.50p | 8.25p | 8.38p | 120524 |
| 28/06/2021 | 8.38p | 8.50p | 8.33p | 8.50p | 418352 |
| 25/06/2021 | 8.25p | 8.33p | 8.25p | 8.25p | 12605 |
| 24/06/2021 | 8.25p | 8.49p | 8.25p | 8.25p | 6429 |
| 23/06/2021 | 8.25p | 8.50p | 8.25p | 8.25p | 174898 |
| 22/06/2021 | 8.25p | 8.45p | 8.15p | 8.25p | 14144 |
| 21/06/2021 | 8.25p | 8.50p | 8.13p | 8.50p | 2907041 |
| 18/06/2021 | 8.00p | 8.50p | 8.00p | 8.50p | 2587365 |
| 17/06/2021 | 8.00p | 8.00p | 7.26p | 8.00p | 80000 |
| 16/06/2021 | 8.00p | 8.00p | 7.58p | 8.00p | 41040 |
| 15/06/2021 | 8.00p | 8.15p | 7.58p | 8.00p | 170690 |
| 14/06/2021 | 8.00p | 8.15p | 7.55p | 8.00p | 102670 |
| 11/06/2021 | 7.75p | 8.35p | 7.75p | 8.00p | 149187 |
| 10/06/2021 | 7.75p | 8.04p | 7.57p | 7.75p | 4558064 |
| 09/06/2021 | 7.88p | 7.99p | 7.57p | 7.75p | 5803 |
| 08/06/2021 | 8.00p | 8.30p | 8.00p | 8.00p | 243547 |
| 07/06/2021 | 8.00p | 8.50p | 8.00p | 8.40p | 4010947 |
| 04/06/2021 | 7.75p | 8.50p | 7.70p | 8.00p | 60458 |
| 03/06/2021 | 7.75p | 8.00p | 7.50p | 7.75p | 580401 |
| 02/06/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/06/2021 | 6.75p | 6.90p | 6.55p | 6.75p | 54271 |
| 31/05/2021 | 6.75p | 6.80p | 6.75p | 6.75p | 4000000 |
| 28/05/2021 | 6.75p | 6.80p | 6.75p | 6.75p | 4000000 |
| 27/05/2021 | 6.75p | 6.75p | 6.55p | 6.75p | 160 |
| 26/05/2021 | 6.75p | 7.00p | 6.55p | 7.00p | 14850 |
| 25/05/2021 | 6.75p | 7.00p | 6.55p | 6.75p | 23047 |
| 24/05/2021 | 6.75p | 6.99p | 6.75p | 6.75p | 1263 |
| 21/05/2021 | 6.75p | 7.00p | 6.55p | 6.75p | 42301 |
| 20/05/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 2054408 |
| 19/05/2021 | 7.13p | 7.25p | 6.55p | 6.63p | 30986 |
| 18/05/2021 | 7.25p | 7.25p | 7.13p | 7.13p | 25000 |
| 17/05/2021 | 7.25p | 7.25p | 7.13p | 7.25p | 10408 |
| 14/05/2021 | 7.25p | 7.50p | 7.10p | 7.25p | 35650 |
| 13/05/2021 | 7.25p | 7.50p | 7.25p | 7.25p | 35000 |
| 12/05/2021 | 7.25p | 7.50p | 7.05p | 7.50p | 243421 |
| 11/05/2021 | 7.25p | 7.50p | 7.01p | 7.25p | 84208 |
| 10/05/2021 | 7.00p | 7.50p | 7.00p | 7.25p | 122987 |
| 07/05/2021 | 7.00p | 7.48p | 7.00p | 7.00p | 14737 |
| 06/05/2021 | 6.75p | 7.40p | 6.60p | 7.00p | 249354 |
| 05/05/2021 | 6.38p | 6.38p | 6.35p | 6.38p | 13440 |
| 04/05/2021 | 6.38p | 6.45p | 6.38p | 6.38p | 100000 |
| 03/05/2021 | 6.25p | 6.45p | 6.25p | 6.38p | 18581 |
| 30/04/2021 | 6.25p | 6.45p | 6.25p | 6.38p | 18581 |
| 29/04/2021 | 6.25p | 6.50p | 6.25p | 6.25p | 10442 |
| 28/04/2021 | 6.25p | 6.50p | 6.25p | 6.25p | 9000 |
| 27/04/2021 | 6.25p | 6.45p | 6.00p | 6.25p | 50582 |
| 26/04/2021 | 6.25p | 6.45p | 6.00p | 6.25p | 20155 |
| 23/04/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 22/04/2021 | 6.13p | 6.45p | 6.01p | 6.25p | 2302 |
| 21/04/2021 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 20/04/2021 | 6.13p | 6.45p | 5.77p | 6.13p | 808 |
| 19/04/2021 | 5.88p | 6.25p | 5.88p | 6.13p | 90000 |
| 16/04/2021 | 5.88p | 6.20p | 5.88p | 5.88p | 8210 |
| 15/04/2021 | 5.88p | 6.20p | 5.88p | 5.88p | 1904 |
| 14/04/2021 | 5.88p | 5.88p | 5.65p | 5.88p | 21890 |
| 13/04/2021 | 5.88p | 6.25p | 5.88p | 5.88p | 46808 |
| 12/04/2021 | 5.88p | 6.20p | 5.88p | 5.88p | 48 |
| 09/04/2021 | 5.75p | 6.00p | 5.75p | 5.88p | 66760 |
| 08/04/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/04/2021 | 5.63p | 5.95p | 5.50p | 5.75p | 211940 |
| 06/04/2021 | 6.25p | 6.25p | 5.60p | 5.63p | 126676 |
| 05/04/2021 | 6.25p | 6.35p | 6.00p | 6.25p | 11000 |
| 02/04/2021 | 6.25p | 6.35p | 6.00p | 6.25p | 11000 |
| 01/04/2021 | 6.25p | 6.35p | 6.00p | 6.25p | 11000 |
| 31/03/2021 | 6.25p | 6.25p | 6.03p | 6.25p | 15000 |
| 30/03/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 29/03/2021 | 6.50p | 6.50p | 6.25p | 6.25p | 0 |
| 26/03/2021 | 6.50p | 6.90p | 6.00p | 6.50p | 100798 |
| 25/03/2021 | 6.50p | 6.50p | 6.25p | 6.50p | 7260 |
| 24/03/2021 | 6.50p | 7.01p | 6.50p | 6.50p | 28943 |
| 23/03/2021 | 6.25p | 6.95p | 6.05p | 6.50p | 20243 |
| 22/03/2021 | 6.00p | 6.50p | 6.00p | 6.25p | 136862 |
| 19/03/2021 | 6.00p | 6.25p | 6.00p | 6.00p | 160 |
| 18/03/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/03/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/03/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/03/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
*Close Price adjusted for both dividends and splits