Zambeef Products PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 432,069 |
| 2023-01-05 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 18,484 |
| 2023-01-04 | 8.500 | 9.000 | 8.500 | 8.500 | 8.500 | 471 |
| 2023-01-03 | 8.750 | 9.000 | 8.000 | 8.500 | 8.500 | 65,668 |
| 2022-12-30 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 1,122 |
| 2022-12-29 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 26,000 |
| 2022-12-28 | 8.500 | 8.900 | 8.500 | 8.500 | 8.500 | 45,605 |
| 2022-12-23 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2022-12-22 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2022-12-21 | 8.250 | 8.450 | 8.000 | 8.250 | 8.250 | 240,479 |
| 2022-12-20 | 8.250 | 8.500 | 8.243 | 8.250 | 8.250 | 70,165 |
| 2022-12-19 | 8.250 | 8.350 | 8.250 | 8.250 | 8.250 | 10,000 |
| 2022-12-16 | 8.365 | 8.365 | 8.250 | 8.250 | 8.250 | 28,765 |
| 2022-12-15 | 8.375 | 8.750 | 8.375 | 8.375 | 8.375 | 45 |
| 2022-12-14 | 8.375 | 8.750 | 8.365 | 8.500 | 8.500 | 511,543 |
| 2022-12-13 | 8.375 | 8.375 | 8.375 | 8.375 | 8.375 | 0 |
| 2022-12-12 | 8.375 | 8.750 | 8.365 | 8.375 | 8.375 | 1,200,242 |
| 2022-12-09 | 8.375 | 8.750 | 8.000 | 8.375 | 8.375 | 10,135 |
| 2022-12-08 | 8.375 | 8.375 | 8.350 | 8.375 | 8.375 | 1,500,104 |
| 2022-12-07 | 8.375 | 8.750 | 8.250 | 8.250 | 8.250 | 230,280 |
| 2022-12-06 | 8.250 | 8.750 | 8.100 | 8.375 | 8.375 | 31,734 |
| 2022-12-05 | 7.900 | 8.500 | 7.500 | 8.500 | 8.500 | 103,894 |
| 2022-12-02 | 7.900 | 8.000 | 7.900 | 7.900 | 7.900 | 54,000 |
| 2022-12-01 | 7.750 | 8.300 | 7.500 | 8.000 | 8.000 | 278,505 |
| 2022-11-30 | 8.000 | 8.000 | 7.300 | 8.000 | 8.000 | 222,938 |
| 2022-11-29 | 8.250 | 8.490 | 8.250 | 8.250 | 8.250 | 83,333 |
| 2022-11-28 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2022-11-25 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 1,035 |
| 2022-11-24 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2022-11-23 | 8.250 | 8.250 | 8.210 | 8.250 | 8.250 | 500 |
| 2022-11-22 | 8.250 | 8.275 | 8.250 | 8.250 | 8.250 | 48,453 |
| 2022-11-21 | 8.250 | 8.440 | 8.250 | 8.250 | 8.250 | 23,664 |
| 2022-11-18 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 200,000 |
| 2022-11-17 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2022-11-16 | 8.300 | 8.300 | 8.250 | 8.250 | 8.250 | 9,405 |
| 2022-11-15 | 8.500 | 8.750 | 8.000 | 8.250 | 8.250 | 264,295 |
| 2022-11-14 | 8.500 | 8.750 | 8.300 | 8.500 | 8.500 | 31,373 |
| 2022-11-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-11-10 | 8.500 | 8.500 | 8.450 | 8.500 | 8.500 | 29,006 |
| 2022-11-09 | 8.625 | 8.700 | 8.500 | 8.500 | 8.500 | 147,878 |
| 2022-11-08 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 300,534 |
| 2022-11-07 | 8.625 | 8.750 | 8.625 | 8.625 | 8.625 | 80,001 |
| 2022-11-04 | 8.750 | 9.000 | 8.600 | 8.625 | 8.625 | 1,533,843 |
| 2022-11-03 | 8.750 | 8.750 | 8.600 | 8.750 | 8.750 | 270,000 |
| 2022-11-02 | 8.750 | 9.000 | 8.500 | 8.875 | 8.875 | 200,037 |
| 2022-11-01 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 13,914 |
| 2022-10-31 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 3,370 |
| 2022-10-28 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-10-27 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 458 |
| 2022-10-26 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 2,207 |
| 2022-10-25 | 8.650 | 8.650 | 8.500 | 8.650 | 8.650 | 4,777 |
| 2022-10-24 | 8.750 | 9.000 | 8.520 | 8.750 | 8.750 | 7,261 |
| 2022-10-21 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 3 |
| 2022-10-20 | 8.750 | 8.750 | 8.520 | 8.750 | 8.750 | 50,070 |
| 2022-10-19 | 8.750 | 8.750 | 8.520 | 8.750 | 8.750 | 500 |
| 2022-10-18 | 9.000 | 9.000 | 8.600 | 8.750 | 8.750 | 181,314 |
| 2022-10-17 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 36,167 |
| 2022-10-14 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 4,000 |
| 2022-10-13 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 2,272 |
| 2022-10-12 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 320 |
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.