Zambeef Products PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	5.625	6.300	5.500	5.600	5.600	789,149
2023-12-14	5.625	5.625	5.500	5.625	5.625	25,000
2023-12-13	5.625	5.625	5.600	5.625	5.625	50,000
2023-12-12	6.000	6.000	5.625	5.625	5.625	400,834
2023-12-11	6.250	6.500	6.100	6.100	6.100	400,000
2023-12-08	6.250	6.500	6.050	6.250	6.250	480,000
2023-12-07	6.250	6.250	6.250	6.250	6.250	0
2023-12-06	6.250	6.250	6.000	6.250	6.250	8,080
2023-12-05	6.250	6.250	6.250	6.250	6.250	0
2023-12-04	6.250	6.300	6.000	6.250	6.250	386,170
2023-12-01	6.250	6.250	6.250	6.250	6.250	0
2023-11-30	6.250	6.250	6.050	6.250	6.250	38,000
2023-11-29	6.500	6.500	6.050	6.375	6.375	102,477
2023-11-28	6.500	6.513	6.250	6.500	6.500	23,500
2023-11-27	6.500	6.500	6.000	6.500	6.500	150,000
2023-11-24	6.625	6.625	6.250	6.625	6.625	400,000
2023-11-23	6.625	6.625	6.625	6.625	6.625	0
2023-11-22	6.625	6.663	6.625	6.625	6.625	375
2023-11-21	6.625	6.625	6.288	6.625	6.625	16,359
2023-11-20	6.625	6.625	6.625	6.625	6.625	0
2023-11-17	6.625	6.625	6.480	6.625	6.625	30,864
2023-11-16	6.625	6.625	6.288	6.625	6.625	370
2023-11-15	6.625	6.625	6.625	6.625	6.625	0
2023-11-14	6.625	6.625	6.288	6.625	6.625	84,768
2023-11-13	6.625	6.625	6.363	6.625	6.625	10,788
2023-11-10	6.625	6.625	6.000	6.625	6.625	120,000
2023-11-09	6.625	6.625	6.250	6.625	6.625	77,500
2023-11-08	6.500	6.500	6.325	6.500	6.500	52,500
2023-11-07	6.625	7.000	6.438	6.625	6.625	70,195
2023-11-06	6.625	6.750	6.500	6.625	6.625	130,995
2023-11-03	6.625	7.000	6.250	6.625	6.625	30,274
2023-11-02	6.625	6.625	6.250	6.625	6.625	55,978
2023-11-01	6.625	6.625	6.500	6.625	6.625	135,000
2023-10-31	6.325	6.325	6.250	6.250	6.250	101,625
2023-10-30	6.625	7.000	6.250	6.625	6.625	474
2023-10-27	6.625	6.625	6.625	6.625	6.625	0
2023-10-26	6.625	6.625	6.325	6.625	6.625	339
2023-10-25	6.625	6.750	6.625	6.625	6.625	16
2023-10-24	6.625	6.985	6.250	6.625	6.625	98
2023-10-23	6.625	6.625	6.400	6.625	6.625	300
2023-10-20	6.625	6.625	6.625	6.625	6.625	0
2023-10-19	6.400	6.400	6.375	6.375	6.375	22,252
2023-10-18	6.375	6.500	6.300	6.375	6.375	145,764
2023-10-17	6.375	6.375	6.250	6.375	6.375	25,397
2023-10-16	6.375	6.375	6.375	6.375	6.375	0
2023-10-13	6.375	6.375	6.050	6.375	6.375	41,240
2023-10-12	6.375	6.375	6.260	6.375	6.375	20,000
2023-10-11	6.250	6.250	6.000	6.000	6.000	60,000
2023-10-10	6.375	6.375	6.375	6.375	6.375	0
2023-10-09	6.375	6.500	6.250	6.450	6.450	111,566
2023-10-06	6.375	6.375	6.375	6.375	6.375	0
2023-10-05	6.375	6.375	6.375	6.375	6.375	0
2023-10-04	6.375	6.375	6.320	6.375	6.375	10,592
2023-10-03	6.375	6.375	6.375	6.375	6.375	0
2023-10-02	6.375	6.375	6.313	6.375	6.375	15
2023-09-29	6.375	6.375	6.375	6.375	6.375	0
2023-09-28	6.625	7.000	6.000	6.375	6.375	150,025
2023-09-27	6.625	6.625	6.625	6.625	6.625	0
2023-09-26	6.625	6.925	6.625	6.625	6.625	14
2023-09-25	6.625	6.625	6.250	6.625	6.625	73,727

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.