Zambeef Products (ZAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
06/08/2015 15.88p 16.00p 15.50p 15.50p 125735
05/08/2015 15.25p 15.88p 15.25p 15.88p 65093
04/08/2015 15.25p 15.50p 15.25p 15.25p 2145
03/08/2015 15.63p 15.71p 15.20p 15.25p 279535
31/07/2015 15.75p 15.95p 15.63p 15.63p 212039
30/07/2015 15.25p 16.00p 15.25p 15.75p 396158
29/07/2015 14.75p 15.43p 14.75p 15.25p 167283
28/07/2015 14.00p 15.00p 14.00p 14.75p 63171
27/07/2015 13.50p 14.80p 13.50p 14.13p 306360
24/07/2015 13.38p 13.75p 13.38p 13.38p 60417
23/07/2015 13.38p 13.65p 13.38p 13.38p 18381
22/07/2015 13.38p 13.50p 13.38p 13.38p 20000
21/07/2015 13.38p 13.38p 13.00p 13.38p 2000
20/07/2015 13.75p 13.75p 13.25p 13.38p 87955
17/07/2015 13.75p 14.00p 13.65p 13.75p 28989
16/07/2015 14.13p 14.24p 13.38p 13.75p 68419
15/07/2015 14.25p 14.25p 13.94p 14.13p 23119
14/07/2015 14.25p 14.25p 14.10p 14.25p 33052
13/07/2015 13.00p 14.50p 13.00p 14.25p 490660
10/07/2015 13.00p 13.25p 13.00p 13.00p 74194
09/07/2015 13.00p 13.25p 13.00p 13.00p 104561
08/07/2015 13.25p 13.25p 12.85p 13.00p 126075
07/07/2015 13.00p 13.25p 13.00p 13.25p 92739
06/07/2015 12.63p 13.02p 12.25p 13.00p 241529
03/07/2015 12.88p 12.88p 12.75p 12.75p 0
02/07/2015 12.75p 12.88p 12.50p 12.88p 154800
01/07/2015 12.13p 12.63p 12.07p 12.63p 47064
30/06/2015 11.88p 12.25p 11.88p 12.25p 426516
29/06/2015 11.88p 12.21p 11.73p 11.88p 6302
26/06/2015 12.25p 12.47p 12.10p 12.25p 23848
25/06/2015 12.13p 12.47p 12.13p 12.25p 2766
24/06/2015 12.25p 12.47p 12.00p 12.13p 180470
23/06/2015 11.88p 12.50p 11.88p 12.50p 110000
22/06/2015 11.38p 11.69p 11.30p 11.38p 5633
19/06/2015 11.38p 11.50p 11.38p 11.50p 430874
18/06/2015 11.38p 11.69p 11.38p 11.38p 1540
17/06/2015 11.38p 11.70p 11.38p 11.38p 5805
16/06/2015 11.38p 11.38p 11.00p 11.38p 26219
15/06/2015 11.38p 11.70p 11.38p 11.38p 16987
12/06/2015 11.63p 11.63p 11.30p 11.38p 82095
11/06/2015 11.75p 11.90p 11.28p 11.63p 104451
10/06/2015 11.38p 12.25p 11.17p 11.75p 291000
09/06/2015 11.38p 11.38p 11.38p 11.38p 0
08/06/2015 11.25p 11.47p 11.20p 11.38p 11223
05/06/2015 11.25p 11.47p 11.00p 11.25p 72696
04/06/2015 11.25p 11.44p 11.25p 11.25p 7253
03/06/2015 11.25p 11.45p 11.00p 11.25p 208184
02/06/2015 11.38p 11.75p 11.25p 11.25p 415000
01/06/2015 11.25p 11.38p 11.20p 11.38p 14445
29/05/2015 11.25p 11.44p 11.21p 11.25p 22360
28/05/2015 11.25p 11.50p 11.00p 11.25p 6228
27/05/2015 11.25p 11.50p 11.05p 11.25p 125737
26/05/2015 11.13p 11.50p 11.13p 11.50p 96625
22/05/2015 11.25p 11.25p 11.13p 11.13p 95327
21/05/2015 11.25p 11.45p 11.25p 11.25p 73007
20/05/2015 11.25p 11.37p 11.15p 11.25p 28393
19/05/2015 11.38p 11.45p 11.25p 11.25p 88904
18/05/2015 11.38p 11.38p 11.28p 11.38p 23612
15/05/2015 11.38p 11.50p 11.28p 11.38p 50890
14/05/2015 11.38p 11.40p 11.25p 11.25p 145730
13/05/2015 11.13p 11.65p 11.12p 11.38p 213678
12/05/2015 11.63p 12.00p 11.10p 11.50p 238243
11/05/2015 11.63p 11.63p 11.25p 11.63p 787970
08/05/2015 11.63p 11.75p 11.38p 11.63p 165000
07/05/2015 11.38p 12.00p 11.38p 11.63p 79510
06/05/2015 11.25p 11.60p 11.20p 11.38p 91405
05/05/2015 11.75p 12.25p 11.20p 11.50p 801752
01/05/2015 12.25p 12.25p 11.50p 11.75p 217319
30/04/2015 12.25p 12.50p 12.06p 12.25p 377024
29/04/2015 12.25p 14.00p 12.00p 12.50p 196496
28/04/2015 12.13p 12.50p 12.13p 12.50p 343437
27/04/2015 12.63p 12.63p 12.10p 12.13p 146752
24/04/2015 12.88p 12.88p 12.25p 12.63p 141274
23/04/2015 12.75p 12.75p 12.13p 12.25p 127204
22/04/2015 12.75p 12.75p 12.65p 12.75p 10000
21/04/2015 12.25p 13.00p 12.15p 12.75p 939957
20/04/2015 12.25p 12.30p 12.25p 12.25p 17500
17/04/2015 12.38p 12.38p 12.25p 12.25p 0
16/04/2015 12.38p 12.75p 12.30p 12.38p 47802
15/04/2015 12.50p 12.50p 12.30p 12.38p 12000
14/04/2015 12.50p 13.00p 12.00p 12.50p 12798
13/04/2015 12.88p 12.88p 12.38p 12.50p 115662
10/04/2015 13.12p 13.15p 12.21p 12.88p 138980
09/04/2015 13.00p 13.25p 13.00p 13.25p 22751
08/04/2015 12.25p 13.25p 12.25p 13.25p 49938
07/04/2015 12.25p 12.50p 12.14p 12.25p 59520
02/04/2015 12.25p 12.50p 12.08p 12.25p 39764
01/04/2015 12.38p 12.38p 12.00p 12.25p 99479
31/03/2015 12.38p 12.45p 12.38p 12.38p 31954
30/03/2015 12.25p 12.50p 12.25p 12.38p 58089
27/03/2015 11.63p 12.45p 11.63p 12.25p 266888
26/03/2015 11.63p 12.00p 11.55p 11.63p 226585
25/03/2015 11.75p 11.75p 11.55p 11.63p 55000
24/03/2015 12.00p 12.00p 11.50p 11.75p 150244
23/03/2015 11.63p 12.15p 11.25p 12.00p 76562
20/03/2015 12.25p 12.25p 11.05p 11.63p 230401
19/03/2015 12.25p 12.25p 12.22p 12.25p 2186
18/03/2015 12.00p 12.40p 12.00p 12.25p 125000
17/03/2015 11.25p 12.30p 11.13p 12.00p 599176
16/03/2015 11.38p 11.60p 11.00p 11.25p 153216
13/03/2015 11.25p 13.00p 11.00p 11.38p 300289
12/03/2015 11.38p 12.00p 11.00p 12.00p 267553
11/03/2015 12.13p 12.25p 11.25p 11.38p 288375
10/03/2015 12.75p 12.75p 12.05p 12.13p 408643
09/03/2015 13.88p 14.25p 12.25p 12.75p 269939
06/03/2015 14.13p 14.13p 13.25p 13.88p 80962
05/03/2015 14.13p 14.13p 14.00p 14.13p 41368
04/03/2015 14.25p 14.25p 14.00p 14.13p 73100
03/03/2015 14.13p 14.25p 14.02p 14.25p 166969
02/03/2015 14.13p 14.13p 14.10p 14.13p 53545
27/02/2015 14.13p 14.40p 14.06p 14.13p 108000
26/02/2015 14.13p 14.19p 14.00p 14.13p 134399
25/02/2015 14.25p 14.44p 14.00p 14.13p 1049549
24/02/2015 14.25p 15.00p 14.25p 14.50p 148750
23/02/2015 15.25p 15.25p 14.15p 14.25p 442815
20/02/2015 15.50p 16.00p 15.19p 15.25p 706129
19/02/2015 14.75p 15.93p 14.50p 15.50p 1246270
18/02/2015 14.25p 15.00p 14.10p 14.75p 862430
17/02/2015 14.13p 14.50p 14.10p 14.25p 343932
16/02/2015 13.38p 14.45p 13.38p 14.13p 481841
13/02/2015 12.25p 14.00p 12.25p 13.00p 454708
12/02/2015 12.75p 12.85p 11.56p 12.00p 308358
11/02/2015 13.50p 13.75p 12.50p 12.75p 986996
10/02/2015 11.88p 13.65p 11.85p 13.50p 2144223
09/02/2015 10.00p 12.00p 10.00p 11.50p 12903833
06/02/2015 9.75p 10.25p 9.75p 10.00p 7537703
05/02/2015 10.00p 10.25p 9.50p 9.50p 1700656
04/02/2015 10.00p 10.25p 10.00p 10.00p 942574
03/02/2015 9.00p 10.25p 8.94p 10.00p 13709156
02/02/2015 9.63p 9.63p 8.78p 9.00p 91363
30/01/2015 9.63p 9.63p 9.50p 9.63p 110000
29/01/2015 10.13p 10.13p 9.50p 9.63p 89496
28/01/2015 10.13p 10.13p 10.00p 10.13p 2487
27/01/2015 10.38p 10.38p 10.00p 10.13p 9826
26/01/2015 10.38p 10.38p 10.38p 10.38p 0
23/01/2015 10.38p 10.38p 10.25p 10.38p 0
22/01/2015 10.75p 10.75p 10.00p 10.25p 510048
21/01/2015 10.75p 10.75p 10.50p 10.75p 528544
20/01/2015 10.75p 10.90p 10.53p 10.75p 1880139
19/01/2015 11.13p 11.13p 10.10p 10.75p 610049
16/01/2015 11.13p 11.20p 11.00p 11.13p 169186
15/01/2015 11.13p 11.13p 11.13p 11.13p 0
14/01/2015 11.25p 11.25p 11.13p 11.13p 3459
13/01/2015 11.63p 11.63p 11.00p 11.25p 1643423
12/01/2015 11.75p 11.75p 11.50p 11.50p 62060
09/01/2015 12.13p 12.13p 11.50p 11.75p 48340
08/01/2015 12.13p 12.13p 12.13p 12.13p 0
07/01/2015 12.13p 12.14p 12.00p 12.13p 120306
06/01/2015 12.13p 12.15p 12.00p 12.13p 107497
05/01/2015 12.13p 12.20p 12.00p 12.13p 241933
02/01/2015 12.13p 12.13p 12.00p 12.13p 6245
31/12/2014 12.13p 12.13p 12.10p 12.13p 1193
30/12/2014 12.25p 12.25p 12.00p 12.13p 129519
29/12/2014 12.25p 12.25p 11.50p 12.25p 97646
24/12/2014 12.25p 12.25p 12.25p 12.25p 40000
23/12/2014 12.25p 12.45p 12.10p 12.25p 148825
22/12/2014 12.63p 12.70p 12.00p 12.00p 92499
19/12/2014 12.63p 12.70p 12.50p 12.63p 45375
18/12/2014 12.63p 12.70p 12.50p 12.63p 74866
17/12/2014 12.63p 12.63p 12.50p 12.63p 133008
16/12/2014 12.63p 12.63p 12.50p 12.63p 81660
15/12/2014 12.63p 12.63p 12.12p 12.13p 52118
12/12/2014 13.12p 13.12p 12.00p 12.63p 899746
11/12/2014 13.12p 13.15p 13.00p 13.12p 108255
10/12/2014 13.12p 13.25p 13.12p 13.12p 236556
09/12/2014 13.25p 13.25p 13.10p 13.12p 226691
08/12/2014 12.88p 13.50p 12.88p 13.12p 2621389
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

*Close Price adjusted for both dividends and splits