Select a section

SEARCH

Zambeef Products

(ZAM)

Sector: Food Producers

4.70p

-0.30p -6.00

Last updated: 16:57:03

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
04/04/2025	4.70p	4.80p	4.60p	4.70p	60,113
03/04/2025	4.65p	5.00p	4.60p	5.00p	480,225
02/04/2025	4.55p	4.70p	4.40p	4.55p	24,065
01/04/2025	4.55p	4.55p	4.45p	4.55p	0
31/03/2025	4.45p	4.55p	4.42p	4.55p	68,614
28/03/2025	4.45p	4.50p	4.45p	4.50p	263,133
27/03/2025	4.45p	4.45p	4.32p	4.45p	12,784
26/03/2025	4.45p	4.45p	4.40p	4.45p	3,160
25/03/2025	4.45p	4.50p	4.34p	4.45p	125,849
24/03/2025	4.45p	4.45p	4.40p	4.45p	413,957
21/03/2025	4.45p	4.47p	4.45p	4.45p	0
20/03/2025	4.45p	4.50p	4.45p	4.45p	15,000
19/03/2025	4.45p	4.45p	4.42p	4.45p	2,000
18/03/2025	4.45p	4.50p	4.40p	4.45p	973,846
17/03/2025	4.45p	4.45p	4.40p	4.45p	12
14/03/2025	4.45p	4.50p	4.40p	4.45p	84,568
13/03/2025	4.45p	4.50p	4.40p	4.50p	73,674
12/03/2025	4.45p	4.45p	4.32p	4.45p	5,654
11/03/2025	4.45p	4.50p	4.40p	4.45p	3,576
10/03/2025	4.45p	4.47p	4.45p	4.45p	0
07/03/2025	4.45p	4.46p	4.45p	4.45p	11,562
06/03/2025	4.45p	4.50p	4.40p	4.45p	452
05/03/2025	4.45p	4.50p	4.40p	4.45p	62,020
04/03/2025	4.45p	4.45p	4.40p	4.40p	877
03/03/2025	4.45p	4.50p	4.45p	4.45p	1,534
28/02/2025	4.45p	4.50p	4.45p	4.45p	70,000
27/02/2025	4.45p	4.46p	4.45p	4.45p	56,361
26/02/2025	4.45p	4.50p	4.40p	4.45p	70,045
25/02/2025	4.45p	4.50p	4.40p	4.45p	3,935
24/02/2025	4.45p	4.50p	4.45p	4.45p	102,222
21/02/2025	4.45p	4.47p	4.45p	4.45p	0
20/02/2025	4.40p	4.50p	4.40p	4.45p	50,073
19/02/2025	4.10p	4.50p	4.10p	4.50p	200,172
18/02/2025	4.05p	4.20p	3.90p	4.10p	163
17/02/2025	4.05p	4.05p	4.04p	4.05p	5,914
14/02/2025	4.05p	4.05p	4.00p	4.05p	14
13/02/2025	4.05p	4.08p	4.05p	4.05p	0
12/02/2025	4.00p	4.05p	4.00p	4.05p	100,000
11/02/2025	4.00p	4.10p	3.90p	4.05p	66,449
10/02/2025	4.00p	4.00p	4.00p	4.00p	0
07/02/2025	4.00p	4.00p	4.00p	4.00p	0
06/02/2025	4.00p	4.00p	3.96p	4.00p	1,936
05/02/2025	4.00p	4.04p	4.00p	4.00p	7,445
04/02/2025	3.95p	4.10p	3.92p	4.00p	80,717
03/02/2025	3.95p	4.00p	3.93p	3.95p	206,348
31/01/2025	3.95p	4.00p	3.90p	3.90p	870,360
30/01/2025	3.90p	3.95p	3.90p	3.95p	5
29/01/2025	3.90p	3.90p	3.80p	3.90p	606
28/01/2025	3.90p	4.00p	3.80p	3.90p	58,322
27/01/2025	3.90p	4.00p	3.80p	3.90p	270,125
24/01/2025	3.80p	4.00p	3.60p	4.00p	2,358,161
23/01/2025	3.80p	3.80p	3.60p	3.80p	440,000
22/01/2025	3.65p	3.80p	3.64p	3.80p	530,000
21/01/2025	3.60p	3.80p	3.55p	3.65p	467,602
20/01/2025	3.60p	3.68p	3.60p	3.68p	104,016
17/01/2025	3.60p	3.70p	3.50p	3.60p	1,187
16/01/2025	3.60p	3.60p	3.50p	3.60p	115,575
15/01/2025	3.60p	3.60p	3.58p	3.60p	0
14/01/2025	3.35p	3.58p	3.30p	3.58p	340,037
13/01/2025	3.25p	3.40p	3.20p	3.35p	155,274
10/01/2025	3.25p	3.29p	3.25p	3.25p	10,000
09/01/2025	3.25p	3.30p	3.25p	3.25p	515
08/01/2025	3.25p	3.30p	3.20p	3.25p	4,960,000
07/01/2025	3.25p	3.27p	3.25p	3.25p	0
06/01/2025	3.25p	3.30p	3.20p	3.25p	1,284,198
03/01/2025	3.25p	3.30p	3.20p	3.20p	237,000
02/01/2025	3.25p	3.25p	3.18p	3.25p	17,572
01/01/2025	3.25p	3.25p	3.21p	3.25p	27,000
31/12/2024	3.25p	3.25p	3.21p	3.25p	27,000
30/12/2024	3.25p	3.30p	3.20p	3.20p	69,931
27/12/2024	3.25p	3.30p	3.25p	3.25p	1,402
26/12/2024	3.25p	3.30p	3.25p	3.25p	35
25/12/2024	3.25p	3.30p	3.25p	3.25p	35
24/12/2024	3.25p	3.30p	3.25p	3.25p	35
23/12/2024	3.25p	3.30p	3.25p	3.30p	563
20/12/2024	3.25p	3.30p	3.25p	3.25p	130
19/12/2024	3.25p	3.25p	3.25p	3.25p	0
18/12/2024	3.25p	3.25p	3.16p	3.25p	2,408
17/12/2024	3.25p	3.30p	3.25p	3.25p	100,000
16/12/2024	3.15p	3.30p	3.15p	3.25p	1,560,981
13/12/2024	3.50p	3.74p	3.15p	3.15p	1,749,205
12/12/2024	3.50p	3.50p	3.50p	3.50p	0
11/12/2024	3.50p	3.65p	3.50p	3.50p	6,181
10/12/2024	3.75p	3.95p	3.25p	3.25p	368,734
09/12/2024	3.75p	4.00p	3.75p	3.75p	250
06/12/2024	3.75p	4.00p	3.75p	3.75p	74
05/12/2024	3.85p	3.85p	3.55p	3.75p	148,655
04/12/2024	3.85p	4.00p	3.85p	3.85p	17,512
03/12/2024	4.25p	4.50p	3.78p	3.85p	275,183
02/12/2024	4.25p	4.38p	4.25p	4.25p	0
29/11/2024	4.25p	4.25p	4.00p	4.25p	4,225
28/11/2024	4.25p	4.38p	4.25p	4.25p	0
27/11/2024	4.25p	4.38p	4.25p	4.25p	0
26/11/2024	4.25p	4.50p	4.00p	4.25p	84,397
25/11/2024	4.25p	4.25p	4.25p	4.25p	0
22/11/2024	4.25p	4.25p	4.25p	4.25p	0
21/11/2024	4.25p	4.50p	4.00p	4.25p	31,352
20/11/2024	4.25p	4.50p	4.00p	4.25p	6,072
19/11/2024	4.25p	4.30p	4.25p	4.25p	15,909
18/11/2024	4.25p	4.50p	4.00p	4.00p	118,304
15/11/2024	4.25p	4.25p	4.25p	4.25p	0
14/11/2024	4.25p	4.50p	4.25p	4.25p	30,000
13/11/2024	4.25p	4.25p	4.25p	4.25p	0
12/11/2024	4.25p	4.25p	4.25p	4.25p	0
11/11/2024	4.25p	4.25p	4.25p	4.25p	0
08/11/2024	4.25p	4.50p	4.00p	4.25p	78,458
07/11/2024	4.25p	4.50p	4.00p	4.02p	32,329
06/11/2024	4.25p	4.29p	4.00p	4.00p	28,036
05/11/2024	4.25p	4.50p	4.00p	4.25p	1,594
04/11/2024	4.25p	4.50p	4.25p	4.25p	10,000
01/11/2024	4.25p	4.45p	4.01p	4.25p	2,062
31/10/2024	4.25p	4.25p	4.20p	4.25p	0
30/10/2024	4.25p	4.45p	4.25p	4.25p	11,830
29/10/2024	4.25p	4.25p	4.05p	4.25p	46,505
28/10/2024	4.25p	4.25p	4.20p	4.25p	0
25/10/2024	4.25p	4.29p	4.25p	4.25p	38,000
24/10/2024	4.25p	4.29p	4.05p	4.25p	22,330
23/10/2024	4.25p	4.50p	4.05p	4.50p	7,930
22/10/2024	4.25p	4.50p	4.00p	4.25p	5,730
21/10/2024	4.25p	4.25p	4.20p	4.25p	0
18/10/2024	4.25p	4.33p	4.25p	4.25p	100,000
17/10/2024	4.25p	4.50p	4.10p	4.25p	16,667
16/10/2024	4.30p	4.30p	4.00p	4.25p	475,677
15/10/2024	4.70p	4.70p	4.10p	4.30p	234,018
14/10/2024	4.75p	5.00p	4.52p	4.60p	147,765
11/10/2024	4.75p	4.75p	4.60p	4.75p	18,000
10/10/2024	4.80p	4.80p	4.60p	4.80p	60,000
09/10/2024	4.80p	4.80p	4.80p	4.80p	6,000
08/10/2024	4.80p	5.00p	4.66p	4.80p	19,362
07/10/2024	4.80p	4.99p	4.66p	4.80p	54,433