Zambeef Products PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	6.625	6.625	6.625	6.625	6.625	0
2023-09-21	6.625	6.625	6.300	6.625	6.625	21,287
2023-09-20	6.625	6.900	6.625	6.625	6.625	14
2023-09-19	6.625	6.625	6.300	6.625	6.625	4,455
2023-09-18	6.625	6.625	6.300	6.625	6.625	1,233
2023-09-15	6.625	6.700	6.625	6.625	6.625	373
2023-09-14	6.625	6.625	6.625	6.625	6.625	0
2023-09-13	6.625	6.625	6.625	6.625	6.625	0
2023-09-12	6.625	6.700	6.625	6.625	6.625	2,895
2023-09-11	6.625	6.625	6.600	6.625	6.625	2,000
2023-09-08	6.625	7.000	6.625	6.625	6.625	239
2023-09-07	6.625	7.050	6.625	6.625	6.625	991
2023-09-06	6.625	6.625	6.625	6.625	6.625	0
2023-09-05	6.625	6.625	6.625	6.625	6.625	0
2023-09-04	6.625	6.750	6.300	6.625	6.625	1,557
2023-09-01	6.625	6.700	6.300	6.625	6.625	27,181
2023-08-31	6.625	6.625	6.625	6.625	6.625	0
2023-08-30	6.625	6.625	6.625	6.625	6.625	0
2023-08-29	6.375	6.625	6.250	6.625	6.625	46,070
2023-08-25	6.375	6.375	6.260	6.375	6.375	2,000
2023-08-24	6.375	6.375	6.375	6.375	6.375	0
2023-08-23	6.375	6.375	6.375	6.375	6.375	0
2023-08-22	6.250	6.500	6.000	6.375	6.375	40,030
2023-08-21	6.250	6.250	6.250	6.250	6.250	0
2023-08-18	6.250	6.250	6.250	6.250	6.250	0
2023-08-17	6.250	6.250	6.250	6.250	6.250	0
2023-08-16	6.250	6.250	6.250	6.250	6.250	0
2023-08-15	6.250	6.250	6.250	6.250	6.250	0
2023-08-14	6.250	6.250	6.250	6.250	6.250	0
2023-08-11	6.250	6.250	6.250	6.250	6.250	0
2023-08-10	6.250	6.250	6.250	6.250	6.250	0
2023-08-09	6.250	6.250	6.250	6.250	6.250	0
2023-08-08	6.250	6.250	6.200	6.250	6.250	15,000
2023-08-07	6.250	6.375	6.000	6.250	6.250	48,256
2023-08-04	6.250	6.250	6.000	6.250	6.250	28,957
2023-08-03	6.250	6.500	6.000	6.250	6.250	56,480
2023-08-02	6.250	6.500	6.000	6.250	6.250	24,910
2023-08-01	6.250	6.250	6.000	6.250	6.250	1,200
2023-07-31	6.250	6.250	6.250	6.250	6.250	0
2023-07-28	6.125	6.500	5.975	6.250	6.250	38,107
2023-07-27	6.125	6.150	6.000	6.150	6.150	1,551
2023-07-26	6.000	6.500	6.000	6.125	6.125	30,019
2023-07-25	5.875	6.000	5.875	5.875	5.875	16,670
2023-07-24	5.750	6.000	5.660	5.700	5.700	22,085
2023-07-21	5.750	5.750	5.700	5.750	5.750	20,000
2023-07-20	5.750	6.250	5.700	5.750	5.750	6,602
2023-07-19	5.750	5.750	5.750	5.750	5.750	0
2023-07-18	5.750	5.750	5.750	5.750	5.750	0
2023-07-17	6.125	6.250	5.750	5.750	5.750	47,905
2023-07-14	6.125	6.180	6.125	6.125	6.125	97
2023-07-13	6.125	6.200	5.800	6.125	6.125	2,093,156
2023-07-12	6.125	6.125	6.125	6.125	6.125	0
2023-07-11	6.125	6.250	6.000	6.125	6.125	21,424
2023-07-10	6.250	6.250	6.125	6.125	6.125	92,036
2023-07-07	6.250	6.500	6.000	6.250	6.250	107,154
2023-07-06	6.250	6.250	6.000	6.250	6.250	12,903
2023-07-05	6.250	6.250	6.250	6.250	6.250	0
2023-07-04	6.250	6.500	6.000	6.250	6.250	14,961
2023-07-03	6.250	6.500	5.718	6.250	6.250	50,214
2023-06-30	6.250	6.390	6.125	6.250	6.250	18,749

← NewerPage 14 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.