Market data

Select a section

Zambeef Products

(ZAM)
Sector: Food Producers
4.90p
0.00p 0.00
Last updated: 16:57:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 4.90p 5.00p 4.80p 4.90p 100,930
09/10/2025 4.90p 5.00p 4.70p 4.90p 34,945
08/10/2025 4.90p 5.00p 4.88p 4.90p 3,005
07/10/2025 4.90p 5.00p 4.88p 4.90p 8,915
06/10/2025 4.80p 5.00p 4.73p 4.90p 2,422
03/10/2025 4.80p 5.00p 4.80p 4.80p 2
02/10/2025 4.80p 5.00p 4.80p 4.80p 2
01/10/2025 4.80p 5.00p 4.60p 4.80p 1,232
30/09/2025 4.80p 5.00p 4.80p 4.80p 207
29/09/2025 4.80p 5.00p 4.76p 4.80p 68,432
26/09/2025 4.80p 5.00p 4.76p 4.80p 2,000
25/09/2025 4.80p 5.00p 4.76p 4.80p 211,046
24/09/2025 4.85p 5.00p 4.60p 4.80p 276,273
23/09/2025 4.55p 5.00p 4.50p 4.85p 339,814
22/09/2025 4.55p 4.60p 4.55p 4.55p 889
19/09/2025 4.50p 4.60p 4.50p 4.55p 190,271
18/09/2025 4.30p 4.60p 4.20p 4.50p 271,483
17/09/2025 4.20p 4.40p 4.02p 4.30p 254,120
16/09/2025 4.20p 4.40p 4.00p 4.20p 117,508
15/09/2025 3.90p 4.20p 3.72p 4.20p 147,718
12/09/2025 3.75p 4.00p 3.70p 3.90p 2,393
11/09/2025 3.75p 4.00p 3.65p 3.75p 1,192
10/09/2025 3.75p 4.00p 3.75p 3.75p 243,705
09/09/2025 3.75p 3.98p 3.50p 3.90p 110,711
08/09/2025 3.95p 4.00p 3.64p 3.75p 74,806
05/09/2025 3.95p 4.03p 3.95p 3.95p 0
04/09/2025 3.95p 4.03p 3.95p 3.95p 0
03/09/2025 3.95p 4.00p 3.84p 3.95p 151,302
02/09/2025 3.95p 4.20p 3.95p 3.95p 201,371
01/09/2025 3.95p 3.95p 3.70p 3.95p 42
29/08/2025 3.95p 4.03p 3.95p 3.95p 0
28/08/2025 3.95p 4.03p 3.95p 3.95p 0
27/08/2025 3.95p 4.03p 3.95p 3.95p 0
26/08/2025 3.95p 4.20p 3.70p 3.95p 295,207
25/08/2025 3.95p 3.95p 3.76p 3.95p 40,000
22/08/2025 3.95p 3.95p 3.76p 3.95p 40,000
21/08/2025 3.95p 3.95p 3.73p 3.95p 40,158
20/08/2025 3.95p 4.20p 3.95p 3.95p 64
19/08/2025 3.80p 4.10p 3.73p 3.95p 359,037
18/08/2025 4.00p 4.00p 3.70p 3.95p 54,354
15/08/2025 4.00p 4.20p 3.85p 4.00p 5,304
14/08/2025 4.00p 4.06p 4.00p 4.00p 21,817
13/08/2025 4.00p 4.00p 4.00p 4.00p 20,000
12/08/2025 4.00p 4.00p 3.85p 4.00p 41,212
11/08/2025 4.00p 4.07p 4.00p 4.00p 0
08/08/2025 4.00p 4.07p 4.00p 4.00p 0
07/08/2025 4.00p 4.20p 3.84p 4.00p 15,450
06/08/2025 4.00p 4.07p 4.00p 4.00p 0
05/08/2025 4.00p 4.00p 3.80p 4.00p 1,000
04/08/2025 4.00p 4.00p 3.80p 4.00p 23,892
01/08/2025 3.80p 3.90p 3.76p 3.80p 529,192
31/07/2025 3.80p 3.80p 3.80p 3.80p 0
30/07/2025 3.80p 3.80p 3.76p 3.80p 8,921
29/07/2025 3.80p 3.80p 3.80p 3.80p 0
28/07/2025 3.80p 3.90p 3.80p 3.80p 23
25/07/2025 3.80p 3.80p 3.76p 3.80p 22,000
24/07/2025 3.80p 3.80p 3.80p 3.80p 0
23/07/2025 3.80p 3.80p 3.80p 3.80p 0
22/07/2025 3.80p 3.90p 3.70p 3.80p 1,416,809
21/07/2025 3.80p 3.89p 3.70p 3.80p 11,500
18/07/2025 3.80p 3.80p 3.70p 3.80p 304
17/07/2025 3.80p 3.85p 3.70p 3.80p 207,035
16/07/2025 3.80p 4.00p 3.80p 3.80p 400,000
15/07/2025 3.80p 3.90p 3.80p 3.80p 112,393
14/07/2025 3.85p 4.00p 3.85p 3.85p 451
11/07/2025 3.85p 4.00p 3.70p 3.80p 114,652
10/07/2025 3.85p 4.00p 3.85p 3.85p 370,060
09/07/2025 3.85p 3.98p 3.85p 3.85p 15,000
08/07/2025 3.95p 4.00p 3.85p 3.85p 50
07/07/2025 4.05p 4.10p 3.95p 3.95p 190,144
04/07/2025 4.05p 4.05p 4.05p 4.05p 0
03/07/2025 4.00p 4.05p 4.00p 4.05p 200,000
02/07/2025 4.00p 4.00p 4.00p 4.00p 0
01/07/2025 4.00p 4.10p 4.00p 4.00p 1,754
30/06/2025 4.00p 4.09p 4.00p 4.00p 29,327
27/06/2025 4.00p 4.19p 3.98p 4.00p 118,292
26/06/2025 4.05p 4.10p 3.88p 4.00p 10,025
25/06/2025 4.05p 4.20p 4.05p 4.05p 178
24/06/2025 4.05p 4.05p 4.01p 4.05p 0
23/06/2025 3.90p 4.05p 3.90p 4.05p 30,025
20/06/2025 3.90p 4.10p 3.74p 4.00p 50,100
19/06/2025 3.75p 4.00p 3.66p 3.90p 91,655
18/06/2025 3.90p 4.00p 3.75p 3.75p 76,051
17/06/2025 3.90p 4.00p 3.90p 3.90p 52,773
16/06/2025 3.90p 3.97p 3.90p 3.90p 0
13/06/2025 3.90p 3.97p 3.90p 3.90p 0
12/06/2025 3.90p 4.00p 3.90p 3.90p 32
11/06/2025 3.85p 4.00p 3.80p 3.90p 21,077
10/06/2025 3.85p 3.95p 3.85p 3.85p 0
09/06/2025 3.85p 3.85p 3.72p 3.85p 64,115
06/06/2025 3.85p 3.90p 3.85p 3.85p 115,000
05/06/2025 3.85p 3.91p 3.85p 3.85p 0
04/06/2025 3.85p 3.91p 3.85p 3.85p 0
03/06/2025 3.85p 3.90p 3.75p 3.85p 190,225
02/06/2025 3.85p 3.91p 3.85p 3.85p 0
30/05/2025 3.90p 4.00p 3.85p 3.85p 12,500
29/05/2025 3.90p 4.00p 3.90p 3.90p 26
28/05/2025 3.85p 3.90p 3.62p 3.90p 9,734
27/05/2025 3.80p 4.00p 3.80p 3.85p 375,061
26/05/2025 4.10p 4.38p 3.88p 4.00p 917,630
23/05/2025 4.10p 4.38p 3.88p 4.00p 917,630
22/05/2025 4.10p 4.30p 4.10p 4.10p 50,000
21/05/2025 4.10p 4.26p 4.10p 4.10p 118,548
20/05/2025 4.00p 4.20p 3.90p 4.05p 20,225
19/05/2025 4.00p 4.00p 3.82p 4.00p 6,314
16/05/2025 4.00p 4.05p 4.00p 4.00p 0
15/05/2025 4.00p 4.05p 4.00p 4.00p 0
14/05/2025 4.00p 4.00p 3.90p 4.00p 2,000
13/05/2025 4.00p 4.05p 4.00p 4.00p 0
12/05/2025 4.00p 4.00p 3.96p 4.00p 50,782
09/05/2025 3.95p 4.10p 3.95p 4.00p 122,100
08/05/2025 3.95p 3.95p 3.80p 3.95p 25,000
07/05/2025 4.35p 4.35p 3.81p 3.95p 33,300
06/05/2025 4.40p 4.60p 4.20p 4.35p 53,141
05/05/2025 4.40p 4.60p 4.20p 4.40p 26,565
02/05/2025 4.40p 4.60p 4.20p 4.40p 26,565
01/05/2025 4.45p 4.60p 4.20p 4.40p 106,896
30/04/2025 4.45p 4.60p 4.45p 4.45p 434
29/04/2025 4.45p 4.55p 4.45p 4.45p 396
28/04/2025 4.45p 4.60p 4.30p 4.45p 50,100
25/04/2025 4.45p 4.60p 4.30p 4.34p 92,044
24/04/2025 4.45p 4.45p 4.38p 4.45p 20,000
23/04/2025 4.55p 4.64p 4.40p 4.45p 130,216
22/04/2025 4.55p 4.70p 4.40p 4.55p 2,263
21/04/2025 4.55p 4.70p 4.55p 4.55p 344
18/04/2025 4.55p 4.70p 4.55p 4.55p 344
17/04/2025 4.55p 4.70p 4.55p 4.55p 344
16/04/2025 4.55p 4.70p 4.40p 4.46p 28,017
15/04/2025 4.55p 4.55p 4.40p 4.55p 61,427
14/04/2025 4.55p 4.70p 4.40p 4.55p 10,030
11/04/2025 4.55p 4.55p 4.32p 4.40p 60,384

Market data

Select a section