Zambeef Products (ZAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
30/05/2012 32.25p 32.25p 32.00p 32.25p 100165
29/05/2012 32.25p 32.45p 32.25p 32.25p 4500
28/05/2012 32.25p 32.47p 32.25p 32.25p 645
25/05/2012 32.25p 32.50p 32.00p 32.25p 441994
24/05/2012 33.50p 33.93p 32.00p 33.50p 87334
23/05/2012 36.63p 36.63p 33.50p 33.50p 321260
22/05/2012 36.63p 36.63p 36.50p 36.63p 8492
21/05/2012 36.63p 36.63p 36.50p 36.63p 12048
18/05/2012 36.88p 37.00p 36.63p 36.63p 23564
17/05/2012 36.75p 36.88p 36.75p 36.88p 5373
16/05/2012 37.00p 37.00p 36.50p 36.75p 12307
15/05/2012 37.25p 37.25p 36.50p 37.00p 13000
14/05/2012 37.75p 38.00p 35.00p 37.50p 37052
11/05/2012 37.75p 38.00p 37.75p 37.75p 5151
10/05/2012 37.75p 37.75p 37.50p 37.75p 31254
09/05/2012 37.88p 37.88p 35.00p 37.75p 267504
08/05/2012 37.88p 37.98p 37.75p 37.88p 11380
04/05/2012 37.88p 37.99p 37.75p 37.88p 87956
03/05/2012 37.88p 37.99p 37.75p 37.88p 12066
02/05/2012 37.88p 37.99p 37.88p 37.88p 11801
01/05/2012 37.88p 37.99p 37.75p 37.88p 64206
30/04/2012 37.88p 37.99p 37.75p 37.88p 14657
27/04/2012 37.88p 37.99p 37.88p 37.88p 13055
26/04/2012 37.88p 38.00p 37.88p 37.88p 54868
25/04/2012 37.75p 38.00p 37.50p 37.88p 145626
24/04/2012 38.37p 38.75p 37.56p 37.75p 46958
23/04/2012 39.13p 39.25p 38.16p 38.37p 113045
20/04/2012 39.25p 39.50p 39.13p 39.13p 65744
19/04/2012 39.13p 39.50p 39.00p 39.25p 119837
18/04/2012 39.25p 39.50p 39.13p 39.13p 36720
17/04/2012 39.25p 39.50p 39.00p 39.25p 165826
16/04/2012 39.13p 39.24p 39.13p 39.13p 21437
13/04/2012 39.38p 39.75p 39.00p 39.13p 80790
12/04/2012 39.75p 40.14p 39.00p 39.38p 127334
11/04/2012 40.75p 40.75p 39.36p 40.00p 325488
10/04/2012 41.13p 41.37p 40.00p 41.00p 110167
05/04/2012 41.75p 41.99p 41.00p 41.13p 264901
04/04/2012 41.75p 42.50p 41.73p 41.75p 126174
03/04/2012 43.00p 44.00p 41.00p 41.75p 197008
02/04/2012 39.00p 46.00p 37.50p 43.00p 532468
30/03/2012 37.00p 37.00p 36.00p 37.00p 14900
29/03/2012 36.00p 37.00p 35.31p 36.50p 70822
28/03/2012 36.50p 37.00p 36.00p 36.00p 2800
27/03/2012 36.00p 36.76p 36.00p 36.50p 1337
26/03/2012 36.00p 37.00p 36.00p 36.00p 20838
23/03/2012 36.00p 37.00p 36.00p 36.00p 20670
22/03/2012 36.00p 37.00p 35.25p 36.00p 3000
21/03/2012 36.00p 36.50p 36.00p 36.00p 20000
20/03/2012 38.00p 38.00p 35.00p 36.00p 0
19/03/2012 36.00p 37.00p 35.25p 36.00p 19093
16/03/2012 36.00p 37.00p 36.00p 36.00p 2655
15/03/2012 36.00p 36.00p 35.00p 36.00p 109425
14/03/2012 36.00p 36.00p 35.15p 36.00p 550
13/03/2012 36.00p 36.00p 35.00p 36.00p 8787
12/03/2012 36.00p 37.00p 35.10p 36.00p 76098
09/03/2012 36.50p 36.50p 35.90p 36.00p 14010
08/03/2012 36.50p 38.00p 35.00p 36.50p 46829
07/03/2012 36.50p 38.00p 36.50p 36.50p 1766
06/03/2012 36.50p 38.00p 36.50p 36.50p 0
05/03/2012 36.50p 38.00p 36.50p 36.50p 101000
02/03/2012 37.00p 38.00p 35.90p 38.00p 15504
01/03/2012 34.50p 39.00p 34.50p 37.00p 27988
29/02/2012 34.00p 36.00p 33.75p 34.50p 64113
28/02/2012 33.50p 34.00p 33.50p 33.50p 43791
27/02/2012 34.00p 34.00p 33.00p 33.50p 67085
24/02/2012 34.00p 35.00p 34.00p 34.00p 3124
23/02/2012 33.25p 35.00p 33.00p 34.00p 59755
22/02/2012 33.50p 34.00p 33.00p 33.25p 1169485
21/02/2012 34.00p 35.00p 33.00p 33.50p 82262
20/02/2012 34.25p 36.00p 34.00p 34.00p 214009
17/02/2012 34.50p 34.75p 34.00p 34.25p 20707
16/02/2012 34.50p 34.50p 34.00p 34.50p 188000
15/02/2012 35.00p 35.00p 34.50p 34.50p 179203
14/02/2012 35.00p 36.00p 34.60p 35.50p 1603775
13/02/2012 35.00p 36.00p 35.00p 35.00p 6578
10/02/2012 34.75p 36.00p 34.10p 34.75p 1347882
09/02/2012 37.00p 37.00p 35.12p 35.25p 134218
08/02/2012 36.75p 37.00p 36.50p 36.50p 94501
07/02/2012 36.75p 37.50p 36.00p 36.75p 215363
06/02/2012 36.25p 37.70p 36.00p 36.75p 375203
03/02/2012 43.00p 43.00p 36.25p 36.25p 235781
02/02/2012 44.00p 46.00p 44.00p 44.00p 14000
01/02/2012 42.00p 46.00p 42.00p 44.00p 24254
31/01/2012 42.00p 43.00p 42.00p 42.00p 1793587
30/01/2012 42.00p 43.00p 42.00p 42.00p 4240
27/01/2012 42.00p 42.75p 41.50p 42.00p 21756
26/01/2012 41.50p 43.00p 41.50p 42.00p 16646
25/01/2012 43.00p 43.00p 41.50p 41.50p 7076
24/01/2012 44.00p 47.00p 42.38p 43.00p 216222
23/01/2012 46.00p 48.00p 46.00p 46.00p 2000
20/01/2012 44.00p 47.00p 44.00p 46.00p 6325
19/01/2012 43.00p 45.00p 43.00p 44.00p 41085
18/01/2012 41.75p 43.00p 41.25p 43.00p 0
17/01/2012 41.75p 41.75p 41.25p 41.75p 0
16/01/2012 41.25p 41.75p 41.25p 41.75p 35000
13/01/2012 40.75p 42.00p 40.00p 41.25p 337568
12/01/2012 40.75p 41.50p 40.70p 40.75p 51539
11/01/2012 41.00p 42.00p 41.00p 41.00p 107146
10/01/2012 41.00p 42.00p 41.00p 41.00p 69275
09/01/2012 41.00p 43.00p 41.00p 41.50p 531414
06/01/2012 41.00p 42.00p 41.00p 41.00p 5000
05/01/2012 41.00p 42.50p 40.50p 41.00p 60585
04/01/2012 41.00p 44.25p 40.40p 42.00p 1352115
03/01/2012 44.00p 46.00p 40.00p 41.00p 83699
30/12/2011 45.00p 46.00p 43.00p 44.00p 114937
29/12/2011 48.50p 49.00p 43.00p 45.00p 132750
28/12/2011 48.50p 49.00p 48.50p 48.50p 22727
23/12/2011 47.50p 49.00p 47.50p 48.50p 3922
22/12/2011 47.50p 49.00p 47.50p 48.50p 0
21/12/2011 47.50p 49.00p 47.50p 48.50p 1507
20/12/2011 48.50p 49.00p 48.50p 48.50p 4000
19/12/2011 48.50p 49.00p 48.50p 48.50p 6330
16/12/2011 48.00p 49.00p 48.00p 48.50p 19802
15/12/2011 48.00p 49.50p 48.00p 49.00p 2000
14/12/2011 51.50p 51.50p 49.00p 49.00p 12143
13/12/2011 52.00p 52.00p 51.00p 51.50p 57366
12/12/2011 52.00p 53.00p 52.00p 52.00p 14209
09/12/2011 52.00p 54.00p 52.00p 52.00p 5800
08/12/2011 52.00p 53.00p 51.00p 52.00p 114315
07/12/2011 52.00p 53.00p 51.50p 52.00p 72768
06/12/2011 55.00p 55.00p 52.00p 53.50p 25268
05/12/2011 55.25p 56.00p 54.00p 55.00p 120384
02/12/2011 53.00p 55.65p 53.00p 55.25p 48406
01/12/2011 51.00p 55.00p 51.00p 53.00p 2887261
30/11/2011 51.00p 51.50p 51.00p 51.00p 1942
29/11/2011 52.00p 53.00p 51.00p 51.00p 29010
28/11/2011 49.50p 52.99p 49.50p 52.00p 33704
25/11/2011 48.25p 50.02p 48.25p 49.00p 74185
24/11/2011 52.00p 53.60p 48.25p 48.25p 36944
23/11/2011 51.50p 53.50p 51.50p 52.00p 3219
22/11/2011 51.00p 52.00p 50.00p 51.00p 0
21/11/2011 50.00p 52.00p 50.00p 51.00p 3750
18/11/2011 49.50p 51.00p 49.50p 50.50p 950
17/11/2011 50.00p 51.00p 50.00p 50.00p 1500
16/11/2011 52.50p 52.50p 50.00p 50.00p 15030
15/11/2011 52.00p 53.33p 52.00p 52.50p 1314
14/11/2011 53.50p 53.50p 50.50p 52.00p 24024
11/11/2011 54.75p 56.25p 53.50p 53.50p 41360
10/11/2011 56.00p 58.40p 54.25p 54.25p 36223
09/11/2011 56.00p 57.00p 56.00p 56.00p 10918
08/11/2011 56.00p 57.00p 56.00p 56.50p 45938
07/11/2011 49.50p 57.00p 49.50p 56.00p 65769
04/11/2011 49.00p 50.00p 49.00p 49.50p 16352
03/11/2011 48.00p 50.00p 48.00p 49.00p 34695
02/11/2011 47.00p 50.00p 47.00p 48.00p 10560
01/11/2011 47.00p 50.00p 46.50p 47.00p 16400
31/10/2011 46.00p 49.00p 46.00p 47.00p 36186
28/10/2011 44.00p 48.00p 44.00p 46.00p 66545
27/10/2011 44.00p 46.00p 44.00p 44.00p 13152
26/10/2011 44.00p 46.00p 44.00p 44.00p 83452
25/10/2011 44.00p 45.70p 44.00p 44.00p 0
24/10/2011 44.00p 45.70p 44.00p 44.00p 2188
21/10/2011 43.75p 45.20p 43.50p 43.75p 0
20/10/2011 43.50p 45.20p 43.50p 43.75p 1000
19/10/2011 43.50p 44.13p 43.25p 43.50p 0
18/10/2011 43.25p 44.13p 43.25p 43.50p 0
17/10/2011 43.25p 44.13p 43.25p 43.25p 8000
14/10/2011 43.25p 44.50p 42.00p 43.25p 0
13/10/2011 43.25p 44.50p 42.00p 43.25p 0
12/10/2011 44.50p 44.50p 42.00p 43.25p 61982
11/10/2011 45.00p 45.00p 43.30p 44.50p 50000
10/10/2011 44.00p 45.80p 42.40p 44.00p 0
07/10/2011 44.00p 45.80p 42.40p 44.00p 921
06/10/2011 44.00p 44.80p 42.00p 44.00p 0
05/10/2011 42.00p 44.80p 42.00p 44.00p 4000
04/10/2011 42.00p 43.75p 42.00p 42.00p 0
03/10/2011 42.00p 43.75p 42.00p 42.00p 0
30/09/2011 42.00p 43.75p 42.00p 42.00p 0
29/09/2011 42.00p 43.75p 42.00p 42.00p 0
28/09/2011 42.00p 43.75p 42.00p 42.00p 0
27/09/2011 42.00p 43.75p 42.00p 42.00p 9052
26/09/2011 42.00p 43.50p 41.00p 42.00p 0
23/09/2011 42.00p 43.50p 41.00p 42.00p 0
22/09/2011 43.00p 43.50p 41.00p 42.00p 0
21/09/2011 43.00p 43.00p 41.00p 43.00p 0
20/09/2011 43.00p 43.00p 41.00p 43.00p 39884
19/09/2011 43.00p 43.00p 41.00p 43.00p 0
16/09/2011 43.00p 43.00p 41.00p 43.00p 0
15/09/2011 43.00p 43.00p 41.00p 43.00p 827550
14/09/2011 43.00p 45.00p 43.00p 43.00p 1000
13/09/2011 43.00p 45.00p 43.00p 43.00p 1000
12/09/2011 42.00p 45.00p 42.00p 43.00p 1000
09/09/2011 41.50p 43.50p 41.50p 42.00p 0
08/09/2011 41.50p 43.00p 41.50p 41.50p 57000
07/09/2011 41.50p 42.00p 41.50p 41.50p 0
06/09/2011 41.50p 42.00p 41.50p 41.50p 0
05/09/2011 41.50p 42.00p 41.50p 41.50p 0
02/09/2011 41.50p 42.00p 41.50p 41.50p 50000
01/09/2011 41.50p 42.00p 41.00p 41.50p 35000
31/08/2011 41.00p 43.00p 41.00p 41.50p 30000
30/08/2011 43.50p 44.73p 40.00p 41.00p 9365
26/08/2011 43.50p 44.40p 43.50p 43.50p 0
25/08/2011 43.50p 44.40p 43.50p 43.50p 1380
24/08/2011 43.50p 44.40p 43.50p 43.50p 0
23/08/2011 43.50p 44.40p 43.50p 43.50p 8000
22/08/2011 43.50p 43.75p 43.50p 43.50p 5250
19/08/2011 46.00p 46.50p 42.00p 43.50p 25287
18/08/2011 49.00p 49.40p 46.50p 46.50p 40000
17/08/2011 51.50p 52.00p 49.00p 49.00p 0
16/08/2011 51.00p 52.00p 49.00p 51.50p 0

*Close Price adjusted for both dividends and splits