Zambeef Products PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 90,000 |
| 2024-09-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 12,883 |
| 2024-09-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-08-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 90,000 |
| 2024-08-29 | 5.500 | 5.500 | 5.250 | 5.500 | 5.500 | 5,000 |
| 2024-08-28 | 5.500 | 5.750 | 5.500 | 5.500 | 5.500 | 18 |
| 2024-08-27 | 5.500 | 5.700 | 5.500 | 5.500 | 5.500 | 53,084 |
| 2024-08-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-08-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 20,000 |
| 2024-08-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-08-20 | 5.500 | 5.517 | 5.150 | 5.150 | 5.150 | 26,567 |
| 2024-08-19 | 5.550 | 5.550 | 5.250 | 5.500 | 5.500 | 51,198 |
| 2024-08-16 | 5.375 | 5.625 | 5.250 | 5.625 | 5.625 | 70,394 |
| 2024-08-15 | 5.375 | 5.500 | 5.250 | 5.375 | 5.375 | 41 |
| 2024-08-14 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2024-08-13 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2024-08-12 | 5.375 | 5.375 | 5.250 | 5.375 | 5.375 | 68,203 |
| 2024-08-09 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2024-08-08 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2024-08-07 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 1,067 |
| 2024-08-06 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2024-08-05 | 5.375 | 5.375 | 5.250 | 5.375 | 5.375 | 20,000 |
| 2024-08-02 | 5.375 | 5.375 | 5.300 | 5.375 | 5.375 | 1,100 |
| 2024-08-01 | 5.375 | 5.495 | 5.375 | 5.375 | 5.375 | 361 |
| 2024-07-31 | 5.375 | 5.375 | 5.250 | 5.375 | 5.375 | 17,000 |
| 2024-07-30 | 5.375 | 5.500 | 5.250 | 5.375 | 5.375 | 38,988 |
| 2024-07-29 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2024-07-26 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2024-07-25 | 5.375 | 5.500 | 5.250 | 5.375 | 5.375 | 14,768 |
| 2024-07-24 | 5.375 | 5.375 | 5.258 | 5.375 | 5.375 | 1,000 |
| 2024-07-23 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2024-07-22 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2024-07-19 | 5.375 | 5.500 | 5.250 | 5.375 | 5.375 | 2,453 |
| 2024-07-18 | 5.375 | 5.500 | 5.250 | 5.375 | 5.375 | 22 |
| 2024-07-17 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2024-07-16 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2024-07-15 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 3,000 |
| 2024-07-12 | 5.375 | 5.375 | 5.258 | 5.375 | 5.375 | 1,199 |
| 2024-07-11 | 5.375 | 5.500 | 5.250 | 5.375 | 5.375 | 3,507,576 |
| 2024-07-10 | 5.375 | 5.375 | 5.258 | 5.375 | 5.375 | 10,397 |
| 2024-07-09 | 5.500 | 5.500 | 5.250 | 5.375 | 5.375 | 165,585 |
| 2024-07-08 | 5.700 | 5.700 | 5.500 | 5.700 | 5.700 | 375,950 |
| 2024-07-05 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 12,778 |
| 2024-07-04 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 1,200 |
| 2024-07-03 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 10,494 |
| 2024-07-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-07-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-06-28 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 23 |
| 2024-06-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-06-26 | 5.750 | 5.750 | 5.600 | 5.750 | 5.750 | 1,301 |
| 2024-06-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-06-24 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 582,453 |
| 2024-06-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-06-20 | 5.875 | 5.875 | 5.750 | 5.875 | 5.875 | 80,000 |
| 2024-06-19 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 581,785 |
| 2024-06-18 | 5.625 | 5.900 | 5.625 | 5.625 | 5.625 | 5,322 |
| 2024-06-17 | 5.625 | 5.625 | 5.350 | 5.625 | 5.625 | 203,121 |
| 2024-06-14 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 0 |
| 2024-06-13 | 5.625 | 5.625 | 5.250 | 5.625 | 5.625 | 347 |
| 2024-06-12 | 5.625 | 5.700 | 5.550 | 5.625 | 5.625 | 718,761 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.