Zambeef Products PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 9.000 | 9.000 | 8.010 | 8.375 | 8.375 | 513,689 |
| 2022-07-14 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 3,006 |
| 2022-07-13 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 75,012 |
| 2022-07-12 | 9.250 | 9.400 | 9.000 | 9.250 | 9.250 | 10,696 |
| 2022-07-11 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 8,849 |
| 2022-07-08 | 9.250 | 9.500 | 9.100 | 9.500 | 9.500 | 8,425 |
| 2022-07-07 | 9.375 | 9.700 | 9.150 | 9.250 | 9.250 | 106,752 |
| 2022-07-06 | 9.375 | 9.800 | 9.000 | 9.250 | 9.250 | 234,700 |
| 2022-07-05 | 9.250 | 9.390 | 9.000 | 9.250 | 9.250 | 1,446,528 |
| 2022-07-04 | 9.625 | 10.000 | 9.000 | 9.250 | 9.250 | 417,407 |
| 2022-07-01 | 8.875 | 10.000 | 8.850 | 9.625 | 9.625 | 274,206 |
| 2022-06-30 | 8.400 | 9.000 | 8.400 | 8.875 | 8.875 | 138,486 |
| 2022-06-29 | 8.250 | 8.750 | 8.000 | 8.000 | 8.000 | 42,044 |
| 2022-06-28 | 8.250 | 8.500 | 8.100 | 8.250 | 8.250 | 26,866 |
| 2022-06-27 | 7.250 | 8.600 | 7.110 | 8.375 | 8.375 | 252,060 |
| 2022-06-24 | 7.250 | 7.850 | 7.250 | 7.250 | 7.250 | 250,101 |
| 2022-06-23 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 26 |
| 2022-06-22 | 7.250 | 7.500 | 7.110 | 7.250 | 7.250 | 9,672 |
| 2022-06-21 | 7.250 | 7.250 | 7.150 | 7.250 | 7.250 | 2,308 |
| 2022-06-20 | 7.250 | 7.250 | 7.150 | 7.250 | 7.250 | 3,063 |
| 2022-06-17 | 7.250 | 7.500 | 7.100 | 7.250 | 7.250 | 97,788 |
| 2022-06-16 | 7.000 | 7.950 | 7.000 | 7.500 | 7.500 | 116,245 |
| 2022-06-15 | 6.875 | 6.975 | 6.775 | 6.875 | 6.875 | 91,733 |
| 2022-06-14 | 6.875 | 6.875 | 6.786 | 6.875 | 6.875 | 970 |
| 2022-06-13 | 6.875 | 7.000 | 6.875 | 6.875 | 6.875 | 157,100 |
| 2022-06-10 | 6.775 | 7.000 | 6.775 | 6.875 | 6.875 | 78,857 |
| 2022-06-09 | 6.970 | 7.000 | 6.970 | 7.000 | 7.000 | 231,540 |
| 2022-06-08 | 6.880 | 7.000 | 6.880 | 7.000 | 7.000 | 55,742 |
| 2022-06-07 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-06-06 | 6.625 | 6.750 | 6.625 | 6.625 | 6.625 | 230,467 |
| 2022-06-01 | 6.625 | 6.625 | 6.625 | 6.625 | 6.625 | 0 |
| 2022-05-31 | 6.250 | 7.000 | 6.000 | 6.625 | 6.625 | 273,310 |
| 2022-05-30 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 300,000 |
| 2022-05-27 | 6.750 | 6.750 | 6.050 | 6.250 | 6.250 | 1,092,011 |
| 2022-05-26 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-05-25 | 6.750 | 6.750 | 6.570 | 6.750 | 6.750 | 200 |
| 2022-05-24 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-05-23 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 10,000 |
| 2022-05-20 | 6.750 | 6.750 | 6.560 | 6.750 | 6.750 | 72 |
| 2022-05-19 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-05-18 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-05-17 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-05-16 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-05-13 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 25,000 |
| 2022-05-12 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-05-11 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-05-10 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-05-09 | 6.750 | 6.750 | 6.700 | 6.750 | 6.750 | 4,050 |
| 2022-05-06 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-05-05 | 6.750 | 6.895 | 6.750 | 6.750 | 6.750 | 72 |
| 2022-05-04 | 6.750 | 6.900 | 6.750 | 6.750 | 6.750 | 3,334 |
| 2022-05-03 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 44,148 |
| 2022-04-29 | 6.625 | 6.750 | 6.625 | 6.625 | 6.625 | 75,814 |
| 2022-04-28 | 7.000 | 7.000 | 6.600 | 6.625 | 6.625 | 172,000 |
| 2022-04-27 | 7.000 | 7.250 | 7.000 | 7.125 | 7.125 | 382,650 |
| 2022-04-26 | 6.875 | 6.875 | 6.538 | 6.875 | 6.875 | 9,433 |
| 2022-04-25 | 6.875 | 6.875 | 6.500 | 6.875 | 6.875 | 6,024 |
| 2022-04-22 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2022-04-21 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2022-04-20 | 6.875 | 6.875 | 6.750 | 6.875 | 6.875 | 6,597 |
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.