Zambeef Products PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 19,088 |
| 2024-03-12 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 557 |
| 2024-03-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-03-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-03-07 | 5.875 | 6.000 | 5.500 | 5.750 | 5.750 | 59 |
| 2024-03-06 | 5.875 | 6.000 | 5.750 | 5.875 | 5.875 | 1,703,469 |
| 2024-03-05 | 5.875 | 5.925 | 5.750 | 5.875 | 5.875 | 336 |
| 2024-03-04 | 5.875 | 5.925 | 5.750 | 5.875 | 5.875 | 25,045 |
| 2024-03-01 | 5.875 | 5.875 | 5.875 | 5.875 | 5.875 | 0 |
| 2024-02-29 | 5.875 | 5.975 | 5.755 | 5.875 | 5.875 | 3,553 |
| 2024-02-28 | 5.875 | 5.975 | 5.755 | 5.875 | 5.875 | 3,597 |
| 2024-02-27 | 5.825 | 6.000 | 5.660 | 5.875 | 5.875 | 23,184 |
| 2024-02-26 | 5.825 | 5.965 | 5.550 | 5.825 | 5.825 | 1,150,037 |
| 2024-02-23 | 5.825 | 6.250 | 5.660 | 5.700 | 5.700 | 139,008 |
| 2024-02-22 | 5.825 | 5.965 | 5.650 | 5.825 | 5.825 | 33,749 |
| 2024-02-21 | 5.825 | 6.000 | 5.650 | 5.825 | 5.825 | 9,774 |
| 2024-02-20 | 5.825 | 6.000 | 5.650 | 5.825 | 5.825 | 15,094 |
| 2024-02-19 | 5.825 | 5.996 | 5.650 | 5.825 | 5.825 | 58,168 |
| 2024-02-16 | 5.825 | 5.996 | 5.650 | 5.825 | 5.825 | 509 |
| 2024-02-15 | 5.825 | 5.950 | 5.825 | 5.825 | 5.825 | 28 |
| 2024-02-14 | 5.825 | 5.825 | 5.825 | 5.825 | 5.825 | 0 |
| 2024-02-13 | 5.825 | 5.996 | 5.825 | 5.825 | 5.825 | 83 |
| 2024-02-12 | 5.825 | 6.000 | 5.825 | 5.825 | 5.825 | 5,023 |
| 2024-02-09 | 5.825 | 5.996 | 5.825 | 5.825 | 5.825 | 8 |
| 2024-02-08 | 5.825 | 5.996 | 5.825 | 5.825 | 5.825 | 16 |
| 2024-02-07 | 5.825 | 5.996 | 5.650 | 5.825 | 5.825 | 814 |
| 2024-02-06 | 5.825 | 5.950 | 5.650 | 5.825 | 5.825 | 5,181 |
| 2024-02-05 | 5.825 | 5.850 | 5.650 | 5.850 | 5.850 | 6,350 |
| 2024-02-02 | 5.825 | 5.900 | 5.500 | 5.825 | 5.825 | 103,000 |
| 2024-02-01 | 5.750 | 6.000 | 5.500 | 5.825 | 5.825 | 102,092 |
| 2024-01-31 | 5.750 | 5.750 | 5.550 | 5.750 | 5.750 | 30,000 |
| 2024-01-30 | 5.750 | 6.000 | 5.600 | 5.750 | 5.750 | 21,536 |
| 2024-01-29 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 59,321 |
| 2024-01-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-01-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-01-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-01-23 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 633 |
| 2024-01-22 | 5.650 | 5.650 | 5.510 | 5.650 | 5.650 | 58,204 |
| 2024-01-19 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 90 |
| 2024-01-18 | 5.750 | 5.800 | 5.750 | 5.750 | 5.750 | 5,000 |
| 2024-01-17 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 1,880 |
| 2024-01-16 | 5.500 | 5.750 | 5.500 | 5.750 | 5.750 | 20 |
| 2024-01-15 | 5.375 | 5.500 | 5.300 | 5.400 | 5.400 | 276,825 |
| 2024-01-12 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2024-01-11 | 5.375 | 5.480 | 5.300 | 5.375 | 5.375 | 180,364 |
| 2024-01-10 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2024-01-09 | 5.375 | 5.450 | 5.250 | 5.375 | 5.375 | 665,280 |
| 2024-01-08 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2024-01-05 | 5.375 | 5.398 | 5.375 | 5.375 | 5.375 | 565 |
| 2024-01-04 | 5.250 | 5.275 | 5.250 | 5.250 | 5.250 | 128,059 |
| 2024-01-03 | 5.250 | 5.250 | 5.203 | 5.250 | 5.250 | 60,000 |
| 2024-01-02 | 5.250 | 5.495 | 5.200 | 5.250 | 5.250 | 239,643 |
| 2023-12-29 | 5.125 | 5.125 | 5.125 | 5.125 | 5.125 | 0 |
| 2023-12-28 | 4.850 | 5.250 | 4.700 | 4.980 | 4.980 | 158,899 |
| 2023-12-27 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 40,356 |
| 2023-12-22 | 4.950 | 4.950 | 4.850 | 4.850 | 4.850 | 100,000 |
| 2023-12-21 | 5.200 | 5.200 | 4.975 | 4.975 | 4.975 | 92,903 |
| 2023-12-20 | 5.250 | 5.288 | 5.250 | 5.250 | 5.250 | 9,000 |
| 2023-12-19 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 65,000 |
| 2023-12-18 | 5.500 | 5.500 | 5.300 | 5.375 | 5.375 | 130,000 |
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.