Zambeef Products Plc (ZAM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:30AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 724 |
| 01 May 2024 | 5.75 | 5.95 | 5.50 | 5.75 | 5.75 | 3,965 |
| 30 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 954 |
| 29 Apr 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 10,496 |
| 26 Apr 2024 | 5.75 | 5.75 | 5.55 | 5.75 | 5.75 | 54,099 |
| 25 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 137,000 |
| 24 Apr 2024 | 5.63 | 5.95 | 5.75 | 5.75 | 5.75 | 116,084 |
| 23 Apr 2024 | 5.75 | 6.00 | 5.47 | 6.00 | 6.00 | 424,785 |
| 22 Apr 2024 | 5.75 | 6.00 | 6.00 | 6.00 | 6.00 | 30,000 |
| 19 Apr 2024 | 5.75 | 5.80 | 5.80 | 5.75 | 5.75 | 83,482 |
| 18 Apr 2024 | 5.75 | 5.80 | 5.50 | 5.75 | 5.75 | 83,501 |
| 17 Apr 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 556 |
| 16 Apr 2024 | 5.75 | 5.97 | 5.97 | 5.75 | 5.75 | 83,482 |
| 15 Apr 2024 | 5.75 | 5.80 | 5.80 | 5.75 | 5.75 | 8,132 |
| 12 Apr 2024 | 5.75 | 5.50 | 5.50 | 5.75 | 5.75 | 83 |
| 11 Apr 2024 | 5.75 | 6.00 | 5.45 | 5.75 | 5.75 | 23 |
| 10 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 09 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 08 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 05 Apr 2024 | 5.75 | 6.00 | 6.00 | 5.75 | 5.75 | 16 |
| 04 Apr 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 100 |
| 03 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 02 Apr 2024 | 5.75 | 5.93 | 5.80 | 5.75 | 5.75 | 16,862 |
| 28 Mar 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 9,902 |
| 27 Mar 2024 | 5.75 | 5.80 | 5.80 | 5.75 | 5.75 | 20,000 |
| 26 Mar 2024 | 5.75 | 5.93 | 5.80 | 5.75 | 5.75 | 417,248 |
| 25 Mar 2024 | 5.75 | 5.93 | 5.93 | 5.75 | 5.75 | 892 |
| 22 Mar 2024 | 5.75 | 5.93 | 5.75 | 5.75 | 5.75 | 20,016 |
| 21 Mar 2024 | 5.75 | 5.93 | 5.50 | 5.75 | 5.75 | 1,130,554 |
| 20 Mar 2024 | 5.75 | 5.93 | 5.80 | 5.75 | 5.75 | 66,570 |
| 19 Mar 2024 | 5.75 | 5.93 | 5.80 | 5.75 | 5.75 | 25,466 |
| 18 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 15 Mar 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 148 |
| 14 Mar 2024 | 5.75 | 5.93 | 5.50 | 5.75 | 5.75 | 84,987 |
| 13 Mar 2024 | 5.75 | 6.00 | 5.88 | 5.75 | 5.75 | 19,088 |
| 12 Mar 2024 | 5.75 | 6.00 | 6.00 | 5.75 | 5.75 | 557 |
| 11 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 08 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 07 Mar 2024 | 5.88 | 6.00 | 5.50 | 5.75 | 5.75 | 59 |
| 06 Mar 2024 | 5.88 | 6.00 | 5.75 | 5.88 | 5.88 | 728,469 |
| 05 Mar 2024 | 5.88 | 5.93 | 5.75 | 5.88 | 5.88 | 336 |
| 04 Mar 2024 | 5.88 | 5.93 | 5.75 | 5.88 | 5.88 | 25,045 |
| 01 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 29 Feb 2024 | 5.88 | 5.97 | 5.76 | 5.88 | 5.88 | 3,553 |
| 28 Feb 2024 | 5.88 | 5.97 | 5.76 | 5.88 | 5.88 | 3,597 |
| 27 Feb 2024 | 5.82 | 6.00 | 5.66 | 5.88 | 5.88 | 23,184 |
| 26 Feb 2024 | 5.82 | 5.97 | 5.55 | 5.82 | 5.82 | 1,150,037 |
| 23 Feb 2024 | 5.82 | 6.25 | 5.66 | 5.70 | 5.70 | 139,008 |
| 22 Feb 2024 | 5.82 | 5.97 | 5.65 | 5.82 | 5.82 | 33,749 |
| 21 Feb 2024 | 5.82 | 6.00 | 5.65 | 5.82 | 5.82 | 9,774 |
| 20 Feb 2024 | 5.82 | 6.00 | 5.65 | 5.82 | 5.82 | 15,094 |
| 19 Feb 2024 | 5.82 | 6.00 | 5.65 | 5.82 | 5.82 | 34,589 |
| 16 Feb 2024 | 5.82 | 6.00 | 5.65 | 5.82 | 5.82 | 509 |
| 15 Feb 2024 | 5.82 | 5.95 | 5.95 | 5.82 | 5.82 | 28 |
| 14 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 13 Feb 2024 | 5.82 | 6.00 | 6.00 | 5.82 | 5.82 | 83 |
| 12 Feb 2024 | 5.82 | 6.00 | 6.00 | 5.82 | 5.82 | 5,023 |
| 09 Feb 2024 | 5.82 | 6.00 | 6.00 | 5.82 | 5.82 | 8 |
| 08 Feb 2024 | 5.82 | 6.00 | 6.00 | 5.82 | 5.82 | 16 |
| 07 Feb 2024 | 5.82 | 6.00 | 5.65 | 5.82 | 5.82 | 814 |
| 06 Feb 2024 | 5.82 | 5.95 | 5.65 | 5.82 | 5.82 | 5,181 |
| 05 Feb 2024 | 5.82 | 5.85 | 5.65 | 5.85 | 5.85 | 6,350 |
| 02 Feb 2024 | 5.82 | 5.90 | 5.50 | 5.82 | 5.82 | 103,000 |
| 01 Feb 2024 | 5.75 | 6.00 | 5.50 | 5.82 | 5.82 | 102,092 |
| 31 Jan 2024 | 5.75 | 5.55 | 5.55 | 5.75 | 5.75 | 30,000 |
| 30 Jan 2024 | 5.75 | 6.00 | 5.60 | 5.75 | 5.75 | 21,536 |
| 29 Jan 2024 | 5.75 | 5.65 | 5.50 | 5.75 | 5.75 | 59,321 |
| 26 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 25 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 24 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 23 Jan 2024 | 5.75 | 6.00 | 6.00 | 5.75 | 5.75 | 633 |
| 22 Jan 2024 | 5.75 | 5.65 | 5.51 | 5.65 | 5.65 | 58,204 |
| 19 Jan 2024 | 5.75 | 5.50 | 5.50 | 5.75 | 5.75 | 90 |
| 18 Jan 2024 | 5.75 | 5.80 | 5.80 | 5.75 | 5.75 | 5,000 |
| 17 Jan 2024 | 5.75 | 5.75 | 5.50 | 5.75 | 5.75 | 1,880 |
| 16 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.75 | 5.75 | 20 |
| 15 Jan 2024 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | 276,825 |
| 12 Jan 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 11 Jan 2024 | 5.38 | 5.48 | 5.30 | 5.38 | 5.38 | 180,364 |
| 10 Jan 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 09 Jan 2024 | 5.38 | 5.45 | 5.45 | 5.38 | 5.38 | 418,339 |
| 08 Jan 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 05 Jan 2024 | 5.38 | 5.40 | 5.40 | 5.38 | 5.38 | 565 |
| 04 Jan 2024 | 5.25 | 5.28 | 5.25 | 5.25 | 5.25 | 128,059 |
| 03 Jan 2024 | 5.25 | 5.20 | 5.20 | 5.25 | 5.25 | 60,000 |
| 02 Jan 2024 | 5.25 | 5.49 | 5.20 | 5.25 | 5.25 | 239,643 |
| 29 Dec 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 28 Dec 2023 | 4.85 | 5.25 | 4.70 | 4.98 | 4.98 | 158,899 |
| 27 Dec 2023 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | 40,356 |
| 22 Dec 2023 | 4.97 | 4.95 | 4.95 | 4.85 | 4.85 | 100,000 |
| 21 Dec 2023 | 5.25 | 5.20 | 5.00 | 4.97 | 4.97 | 92,903 |
| 20 Dec 2023 | 5.25 | 5.29 | 5.29 | 5.25 | 5.25 | 9,000 |
| 19 Dec 2023 | 5.38 | 5.35 | 5.35 | 5.25 | 5.25 | 65,000 |
| 18 Dec 2023 | 5.63 | 5.50 | 5.30 | 5.38 | 5.38 | 130,000 |
| 15 Dec 2023 | 5.63 | 6.30 | 5.50 | 5.60 | 5.60 | 789,149 |
| 14 Dec 2023 | 5.63 | 5.50 | 5.50 | 5.63 | 5.63 | 25,000 |
| 13 Dec 2023 | 5.63 | 5.60 | 5.60 | 5.63 | 5.63 | 50,000 |
| 12 Dec 2023 | 6.13 | 6.00 | 5.65 | 5.63 | 5.63 | 400,834 |
| 11 Dec 2023 | 6.25 | 6.50 | 6.10 | 6.10 | 6.10 | 400,000 |
| 08 Dec 2023 | 6.25 | 6.50 | 6.05 | 6.25 | 6.25 | 480,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.