Zambeef Products PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 36,000 |
| 2022-04-14 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-04-13 | 6.875 | 7.000 | 6.500 | 6.850 | 6.850 | 146,892 |
| 2022-04-12 | 6.875 | 6.900 | 6.875 | 6.875 | 6.875 | 20,000 |
| 2022-04-11 | 6.875 | 7.025 | 6.750 | 6.875 | 6.875 | 306 |
| 2022-04-08 | 7.000 | 7.250 | 6.500 | 6.875 | 6.875 | 48,042 |
| 2022-04-07 | 7.000 | 7.150 | 6.770 | 7.000 | 7.000 | 20,131 |
| 2022-04-06 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-04-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-04-04 | 7.125 | 7.250 | 6.750 | 7.000 | 7.000 | 48,881 |
| 2022-04-01 | 7.125 | 7.238 | 7.020 | 7.125 | 7.125 | 15,288 |
| 2022-03-31 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2022-03-30 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2022-03-29 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2022-03-28 | 7.125 | 7.250 | 7.013 | 7.125 | 7.125 | 9,500 |
| 2022-03-25 | 7.125 | 7.214 | 7.125 | 7.125 | 7.125 | 7,500 |
| 2022-03-24 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2022-03-23 | 7.125 | 7.125 | 7.013 | 7.125 | 7.125 | 10,000 |
| 2022-03-22 | 7.125 | 7.200 | 7.050 | 7.125 | 7.125 | 89,711 |
| 2022-03-21 | 7.125 | 7.214 | 7.000 | 7.125 | 7.125 | 13,411 |
| 2022-03-18 | 7.125 | 7.214 | 7.000 | 7.125 | 7.125 | 1,786 |
| 2022-03-17 | 7.125 | 7.214 | 7.125 | 7.125 | 7.125 | 665 |
| 2022-03-16 | 7.125 | 7.215 | 7.125 | 7.125 | 7.125 | 200 |
| 2022-03-15 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2022-03-14 | 7.125 | 7.220 | 7.125 | 7.125 | 7.125 | 250 |
| 2022-03-11 | 7.125 | 7.220 | 7.000 | 7.125 | 7.125 | 95,965 |
| 2022-03-10 | 7.125 | 7.250 | 7.125 | 7.125 | 7.125 | 559 |
| 2022-03-09 | 7.125 | 7.250 | 7.125 | 7.125 | 7.125 | 15,148 |
| 2022-03-08 | 7.125 | 7.250 | 7.101 | 7.125 | 7.125 | 2,720 |
| 2022-03-07 | 7.250 | 7.250 | 7.050 | 7.125 | 7.125 | 28,742 |
| 2022-03-04 | 7.250 | 7.400 | 7.200 | 7.250 | 7.250 | 44,735 |
| 2022-03-03 | 7.250 | 7.475 | 7.000 | 7.250 | 7.250 | 64,633 |
| 2022-03-02 | 7.250 | 7.400 | 7.250 | 7.250 | 7.250 | 13,408 |
| 2022-03-01 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-02-28 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 23,216 |
| 2022-02-25 | 7.250 | 7.250 | 7.200 | 7.250 | 7.250 | 25,000 |
| 2022-02-24 | 7.250 | 7.750 | 7.000 | 7.250 | 7.250 | 20,660 |
| 2022-02-23 | 7.625 | 7.625 | 7.500 | 7.625 | 7.625 | 28,590 |
| 2022-02-22 | 7.625 | 7.750 | 7.550 | 7.750 | 7.750 | 30,386 |
| 2022-02-21 | 7.625 | 7.750 | 7.500 | 7.625 | 7.625 | 102,971 |
| 2022-02-18 | 7.625 | 7.625 | 7.625 | 7.625 | 7.625 | 0 |
| 2022-02-17 | 7.625 | 7.688 | 7.625 | 7.625 | 7.625 | 624 |
| 2022-02-16 | 7.500 | 7.750 | 7.500 | 7.625 | 7.625 | 21,578 |
| 2022-02-15 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-02-14 | 7.625 | 7.750 | 7.000 | 7.375 | 7.375 | 155,313 |
| 2022-02-11 | 7.625 | 7.738 | 7.500 | 7.625 | 7.625 | 89,641 |
| 2022-02-10 | 7.625 | 7.625 | 7.500 | 7.625 | 7.625 | 10,000 |
| 2022-02-09 | 7.625 | 7.625 | 7.625 | 7.625 | 7.625 | 0 |
| 2022-02-08 | 7.625 | 7.625 | 7.625 | 7.625 | 7.625 | 0 |
| 2022-02-07 | 7.625 | 7.625 | 7.625 | 7.625 | 7.625 | 0 |
| 2022-02-04 | 7.625 | 7.625 | 7.500 | 7.625 | 7.625 | 20,000 |
| 2022-02-03 | 7.625 | 7.625 | 7.625 | 7.625 | 7.625 | 0 |
| 2022-02-02 | 7.625 | 7.750 | 7.500 | 7.625 | 7.625 | 322 |
| 2022-02-01 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 312 |
| 2022-01-31 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 21,820 |
| 2022-01-28 | 7.750 | 8.000 | 7.670 | 7.750 | 7.750 | 22,344 |
| 2022-01-27 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2022-01-26 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2022-01-25 | 7.750 | 7.750 | 7.650 | 7.750 | 7.750 | 33,472 |
| 2022-01-24 | 7.875 | 8.000 | 7.750 | 7.750 | 7.750 | 7,250 |
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.