Zambeef Products PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	9.250	9.290	9.250	9.250	9.250	107
2022-10-10	9.250	9.500	9.000	9.250	9.250	27,804
2022-10-07	9.250	9.500	9.000	9.250	9.250	40,785
2022-10-06	9.250	9.500	9.000	9.250	9.250	7,820
2022-10-05	9.250	9.250	9.000	9.250	9.250	35
2022-10-04	9.250	9.500	9.250	9.250	9.250	15
2022-10-03	9.250	9.500	9.050	9.500	9.500	1,693
2022-09-30	9.250	9.500	9.000	9.250	9.250	408,751
2022-09-29	9.250	9.250	9.000	9.250	9.250	182,590
2022-09-28	9.250	9.500	9.000	9.250	9.250	125,340
2022-09-27	9.250	9.500	9.000	9.300	9.300	105,010
2022-09-26	9.250	9.250	9.250	9.250	9.250	0
2022-09-23	9.250	9.250	9.000	9.000	9.000	97,500
2022-09-22	9.500	9.500	9.050	9.250	9.250	29,574
2022-09-21	9.500	10.000	9.050	9.500	9.500	3,095
2022-09-20	9.450	9.450	9.000	9.250	9.250	6,090
2022-09-16	9.550	9.550	9.500	9.500	9.500	79,850
2022-09-15	9.750	10.000	9.500	9.750	9.750	48,192
2022-09-14	9.750	10.000	9.500	9.900	9.900	68,554
2022-09-13	9.750	9.750	9.500	9.500	9.500	65,236
2022-09-12	9.700	9.700	9.500	9.500	9.500	126,805
2022-09-09	9.750	10.000	9.700	9.750	9.750	4,582
2022-09-08	9.750	9.800	9.500	9.750	9.750	158,584
2022-09-07	9.750	10.000	9.500	9.750	9.750	34,860
2022-09-06	9.900	10.000	9.750	9.750	9.750	123
2022-09-05	9.900	10.100	9.845	9.900	9.900	30,209
2022-09-02	9.900	10.000	9.800	9.900	9.900	23,608
2022-09-01	10.150	10.200	9.800	9.850	9.850	288,391
2022-08-31	10.150	10.200	9.850	9.850	9.850	10,200
2022-08-30	9.900	10.500	9.800	10.150	10.150	80,278
2022-08-26	9.785	10.200	9.785	10.200	10.200	425,988
2022-08-25	9.750	10.000	9.500	10.000	10.000	132,324
2022-08-24	9.750	10.000	9.500	9.900	9.900	238,291
2022-08-23	9.750	10.000	9.550	9.800	9.800	105,452
2022-08-22	9.750	10.000	9.500	9.750	9.750	183,144
2022-08-19	9.750	10.000	9.550	9.750	9.750	2,833
2022-08-18	9.750	9.790	9.750	9.750	9.750	350,950
2022-08-17	9.900	10.000	9.650	9.650	9.650	852,630
2022-08-16	9.900	10.000	9.810	9.900	9.900	750,961
2022-08-15	9.900	10.300	9.800	9.800	9.800	310,184
2022-08-12	9.800	10.100	9.800	9.900	9.900	563,173
2022-08-11	9.625	9.650	9.200	9.650	9.650	159,900
2022-08-10	9.625	10.000	9.250	9.625	9.625	16,665
2022-08-09	9.625	9.695	9.250	9.625	9.625	74,035
2022-08-08	9.625	10.000	9.311	9.625	9.625	248
2022-08-05	9.625	10.000	9.311	9.625	9.625	15,250
2022-08-04	9.625	10.000	9.250	9.625	9.625	941,263
2022-08-03	9.375	10.000	9.250	9.250	9.250	88,013
2022-08-02	9.375	9.375	9.250	9.375	9.375	10,000
2022-08-01	9.375	9.500	9.375	9.375	9.375	10,000
2022-07-29	9.375	9.375	9.375	9.375	9.375	0
2022-07-28	9.250	9.250	9.250	9.250	9.250	0
2022-07-27	8.875	9.125	8.000	9.125	9.125	157,744
2022-07-26	8.750	8.895	8.750	8.875	8.875	83,615
2022-07-25	8.625	8.640	8.500	8.625	8.625	2,870
2022-07-22	8.375	8.700	8.000	8.500	8.500	245,078
2022-07-21	8.375	8.400	8.000	8.375	8.375	1,050
2022-07-20	8.500	8.500	8.010	8.375	8.375	141,038
2022-07-19	8.525	8.525	8.500	8.525	8.525	19,834
2022-07-18	8.500	8.741	8.500	8.525	8.525	105,572

← NewerPage 18 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.