Market data

Select a section

Zambeef Products

(ZAM)
Sector: Food Producers
3.60p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 5.05p 5.25p 4.66p 4.80p 13,374
03/10/2024 5.25p 5.25p 5.00p 5.05p 31,000
02/10/2024 5.25p 5.50p 5.25p 5.25p 4,033
01/10/2024 5.25p 5.50p 5.00p 5.25p 4,035
30/09/2024 5.25p 5.40p 5.00p 5.25p 800,054
27/09/2024 5.25p 5.50p 4.80p 5.25p 27,085,261
26/09/2024 5.38p 5.50p 5.25p 5.25p 176
25/09/2024 5.38p 5.40p 5.38p 5.38p 184,259
24/09/2024 5.38p 5.40p 5.38p 5.38p 15,000
23/09/2024 5.38p 5.38p 5.19p 5.38p 0
20/09/2024 5.38p 5.38p 5.19p 5.38p 0
19/09/2024 5.38p 5.49p 5.00p 5.38p 62,970
18/09/2024 5.38p 5.38p 5.00p 5.38p 93
17/09/2024 5.38p 5.38p 5.19p 5.38p 0
16/09/2024 5.38p 5.38p 5.38p 5.38p 5,000
13/09/2024 5.50p 5.50p 5.25p 5.50p 126,000
12/09/2024 5.50p 5.50p 5.50p 5.50p 0
11/09/2024 5.50p 5.75p 5.50p 5.50p 93
10/09/2024 5.50p 5.80p 5.50p 5.50p 1,084
09/09/2024 5.50p 5.50p 5.50p 5.50p 0
06/09/2024 5.50p 5.50p 5.50p 5.50p 13,327
05/09/2024 5.50p 5.50p 5.30p 5.50p 284,919
04/09/2024 5.50p 5.50p 5.50p 5.50p 90,000
03/09/2024 5.50p 5.50p 5.50p 5.50p 12,883
02/09/2024 5.50p 5.50p 5.50p 5.50p 0
30/08/2024 5.50p 5.50p 5.50p 5.50p 90,000
29/08/2024 5.50p 5.50p 5.25p 5.50p 5,000
28/08/2024 5.50p 5.75p 5.50p 5.50p 18
27/08/2024 5.50p 5.70p 5.50p 5.50p 53,084
26/08/2024 5.50p 5.50p 5.50p 5.50p 20,000
23/08/2024 5.50p 5.50p 5.50p 5.50p 20,000
22/08/2024 5.50p 5.50p 5.50p 5.50p 20,000
21/08/2024 5.50p 5.50p 5.15p 5.50p 0
20/08/2024 5.50p 5.52p 5.15p 5.15p 26,567
19/08/2024 5.63p 5.63p 5.25p 5.50p 51,198
16/08/2024 5.38p 5.88p 5.25p 5.38p 70,394
15/08/2024 5.38p 5.50p 5.25p 5.38p 41
14/08/2024 5.38p 5.42p 5.38p 5.38p 0
13/08/2024 5.38p 5.42p 5.38p 5.38p 0
12/08/2024 5.38p 5.38p 5.25p 5.38p 68,203
09/08/2024 5.38p 5.42p 5.38p 5.38p 0
08/08/2024 5.38p 5.42p 5.38p 5.38p 0
07/08/2024 5.38p 5.38p 5.38p 5.38p 1,067
06/08/2024 5.38p 5.42p 5.38p 5.38p 0
05/08/2024 5.38p 5.38p 5.25p 5.38p 20,000
02/08/2024 5.38p 5.38p 5.30p 5.38p 1,100
01/08/2024 5.38p 5.50p 5.38p 5.38p 361
31/07/2024 5.38p 5.38p 5.25p 5.38p 17,000
30/07/2024 5.38p 5.50p 5.25p 5.38p 38,988
29/07/2024 5.38p 5.38p 5.38p 5.38p 0
26/07/2024 5.38p 5.38p 5.38p 5.38p 0
25/07/2024 5.38p 5.50p 5.25p 5.38p 14,768
24/07/2024 5.38p 5.38p 5.26p 5.38p 1,000
23/07/2024 5.38p 5.38p 5.38p 5.38p 0
22/07/2024 5.38p 5.38p 5.38p 5.38p 0
19/07/2024 5.38p 5.50p 5.25p 5.38p 2,453
18/07/2024 5.38p 5.50p 5.25p 5.38p 22

Market data

Select a section