See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← ZAM.LSE stock page

Zambeef Products PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-307.7507.7507.7507.7507.7500
2023-03-297.7507.7507.5007.7507.7504,050
2023-03-287.7507.7507.5007.7507.7508,000
2023-03-277.7507.7507.5007.7507.75041,000
2023-03-248.0008.0007.3007.7507.75088,270
2023-03-238.1258.1258.0008.1258.12515,000
2023-03-228.0008.0008.0008.0008.000500
2023-03-218.1258.2008.0508.1258.12563,032
2023-03-208.2258.2258.0508.1258.12514,639
2023-03-178.2508.2508.2508.2508.2500
2023-03-168.2508.2508.2508.2508.2500
2023-03-158.2508.4908.2508.2508.2503,176
2023-03-148.2508.2508.0508.2508.25022,648
2023-03-138.2508.2508.2508.2508.2500
2023-03-108.3758.3758.0008.3758.3753,596
2023-03-098.3758.3758.0558.3758.3751,500
2023-03-088.6258.7508.3758.3758.37515,196
2023-03-078.6258.6758.5008.6258.62520,512
2023-03-068.6258.7508.5008.6258.6258,555
2023-03-038.6258.7508.5008.6258.62522,511
2023-03-028.6258.6258.5008.6258.625250
2023-03-018.6258.7388.6258.6258.625250
2023-02-288.6258.6258.5008.6258.6252,045,000
2023-02-278.6258.6258.5008.6258.62514,234
2023-02-248.7509.0008.5008.7508.750185
2023-02-238.7508.9008.5008.7508.7504,724
2023-02-228.7509.0008.7508.7508.7505,000
2023-02-218.7509.0008.5008.7508.750212
2023-02-208.7509.0008.5008.7508.75046,664
2023-02-178.7509.0008.5008.7508.7504,164
2023-02-168.7508.9008.4008.7508.75032,139
2023-02-158.7509.0008.6008.7508.75014,451
2023-02-148.7509.0008.5008.7508.75012,060
2023-02-138.7509.0008.7508.7508.7501,769
2023-02-108.7508.7508.5008.7508.7507,550
2023-02-098.7508.7508.7508.7508.7500
2023-02-088.7508.7508.5008.7508.75011,506
2023-02-078.7508.8008.6008.7508.75025,059
2023-02-068.7508.7508.6008.7508.7501,035
2023-02-038.7508.7508.7508.7508.7500
2023-02-028.7508.7508.6008.7508.75017,110
2023-02-018.7508.8008.6508.7508.75031,969
2023-01-318.7508.9908.7508.7508.7503,204
2023-01-308.7509.0008.5008.7508.750180,174
2023-01-278.7508.9908.7508.7508.75052,255
2023-01-268.7508.8508.7508.7508.75011,643
2023-01-258.7509.0008.5008.7508.750174
2023-01-248.7508.7508.7508.7508.7500
2023-01-238.7509.0008.5008.7508.75066,600
2023-01-208.7509.0008.7508.7508.75069
2023-01-198.7508.9908.7508.7508.7504,003
2023-01-188.7509.0008.5008.7508.75043,899
2023-01-178.7508.7508.7508.7508.7500
2023-01-168.8759.0008.8758.8758.875354
2023-01-138.8759.7008.8758.8758.87553,872
2023-01-128.8759.0008.8008.8758.8751,369
2023-01-118.8759.0008.8758.8758.87527
2023-01-108.7509.0008.7508.7508.75065,022
2023-01-098.5009.0008.5008.7508.75050,162
2023-01-068.5009.0008.0008.5008.500432,069
← NewerPage 16 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.