Zambeef Products PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 6.750 | 6.750 | 6.570 | 6.750 | 6.750 | 20,319 |
| 2023-06-28 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2023-06-27 | 6.750 | 6.890 | 6.750 | 6.750 | 6.750 | 20,319 |
| 2023-06-26 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2023-06-23 | 6.750 | 6.890 | 6.550 | 6.750 | 6.750 | 50,186 |
| 2023-06-22 | 7.100 | 7.200 | 6.500 | 6.750 | 6.750 | 615,552 |
| 2023-06-21 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-06-20 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-06-19 | 7.100 | 7.200 | 7.100 | 7.100 | 7.100 | 31 |
| 2023-06-16 | 7.100 | 7.100 | 7.000 | 7.100 | 7.100 | 15,347 |
| 2023-06-15 | 7.100 | 7.148 | 7.000 | 7.100 | 7.100 | 3,349 |
| 2023-06-14 | 7.100 | 7.200 | 7.000 | 7.100 | 7.100 | 50,339 |
| 2023-06-13 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-06-12 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-06-09 | 7.200 | 7.200 | 7.000 | 7.100 | 7.100 | 67,830 |
| 2023-06-08 | 7.250 | 7.500 | 7.200 | 7.250 | 7.250 | 153 |
| 2023-06-07 | 7.250 | 7.500 | 7.149 | 7.250 | 7.250 | 140,042 |
| 2023-06-06 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 55 |
| 2023-06-05 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 66,734 |
| 2023-06-02 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 15 |
| 2023-06-01 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 15 |
| 2023-05-31 | 7.250 | 7.500 | 7.160 | 7.250 | 7.250 | 3,837 |
| 2023-05-30 | 7.250 | 7.500 | 7.160 | 7.250 | 7.250 | 14,930 |
| 2023-05-26 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 825,014 |
| 2023-05-25 | 7.250 | 7.400 | 7.250 | 7.400 | 7.400 | 728 |
| 2023-05-24 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 100,000 |
| 2023-05-23 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 100,005 |
| 2023-05-22 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 10,950 |
| 2023-05-19 | 7.250 | 7.500 | 7.160 | 7.250 | 7.250 | 3,013 |
| 2023-05-18 | 7.250 | 7.500 | 7.160 | 7.250 | 7.250 | 60,439 |
| 2023-05-17 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 333 |
| 2023-05-16 | 7.250 | 7.500 | 6.550 | 7.250 | 7.250 | 3,093 |
| 2023-05-15 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 51 |
| 2023-05-12 | 7.250 | 7.500 | 7.150 | 7.250 | 7.250 | 1,264 |
| 2023-05-11 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 36,034 |
| 2023-05-10 | 7.625 | 7.750 | 7.000 | 7.650 | 7.650 | 77,152 |
| 2023-05-09 | 7.750 | 8.000 | 7.500 | 7.625 | 7.625 | 72,233 |
| 2023-05-05 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 1,000,034 |
| 2023-05-04 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 14 |
| 2023-05-03 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 20,349 |
| 2023-05-02 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 14 |
| 2023-04-28 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 14 |
| 2023-04-27 | 7.750 | 8.000 | 7.400 | 7.400 | 7.400 | 54,359 |
| 2023-04-26 | 7.750 | 8.000 | 7.400 | 7.750 | 7.750 | 914 |
| 2023-04-25 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 18,697 |
| 2023-04-24 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 1,997,621 |
| 2023-04-21 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 53,822 |
| 2023-04-20 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 89 |
| 2023-04-19 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 57,185 |
| 2023-04-18 | 7.500 | 7.900 | 7.500 | 7.750 | 7.750 | 5,686,260 |
| 2023-04-17 | 7.500 | 7.750 | 7.260 | 7.375 | 7.375 | 23,572 |
| 2023-04-14 | 7.500 | 7.750 | 7.250 | 7.500 | 7.500 | 140 |
| 2023-04-13 | 7.500 | 7.750 | 7.250 | 7.500 | 7.500 | 6,207 |
| 2023-04-12 | 7.500 | 7.500 | 7.250 | 7.500 | 7.500 | 30,000 |
| 2023-04-11 | 7.750 | 8.000 | 7.250 | 7.625 | 7.625 | 22,164 |
| 2023-04-06 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 16,014 |
| 2023-04-05 | 7.750 | 7.750 | 7.300 | 7.750 | 7.750 | 4,209 |
| 2023-04-04 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2023-04-03 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 10,014 |
| 2023-03-31 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 40,161 |
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.