Zambeef Products PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 7.875 | 8.000 | 7.875 | 7.875 | 7.875 | 94,027 |
| 2022-01-20 | 7.875 | 8.000 | 7.825 | 7.875 | 7.875 | 11,463,296 |
| 2022-01-19 | 7.875 | 8.000 | 7.875 | 7.875 | 7.875 | 1,950,200 |
| 2022-01-18 | 7.875 | 7.988 | 7.750 | 7.875 | 7.875 | 11,312 |
| 2022-01-17 | 7.875 | 7.988 | 7.875 | 7.875 | 7.875 | 600 |
| 2022-01-14 | 7.875 | 7.990 | 7.750 | 7.875 | 7.875 | 28,908 |
| 2022-01-13 | 7.875 | 8.000 | 7.750 | 7.875 | 7.875 | 110,000 |
| 2022-01-12 | 7.625 | 8.000 | 7.513 | 7.750 | 7.750 | 90,143 |
| 2022-01-11 | 7.625 | 7.700 | 7.540 | 7.625 | 7.625 | 35,870 |
| 2022-01-10 | 7.625 | 7.740 | 7.500 | 7.625 | 7.625 | 77,573 |
| 2022-01-07 | 7.625 | 7.700 | 7.500 | 7.625 | 7.625 | 131,188 |
| 2022-01-06 | 7.625 | 7.625 | 7.513 | 7.625 | 7.625 | 70,200 |
| 2022-01-05 | 7.625 | 7.625 | 7.580 | 7.625 | 7.625 | 30,941 |
| 2022-01-04 | 7.625 | 7.700 | 7.550 | 7.625 | 7.625 | 397,486 |
| 2021-12-31 | 7.625 | 7.625 | 7.625 | 7.625 | 7.625 | 0 |
| 2021-12-30 | 7.625 | 7.700 | 7.625 | 7.625 | 7.625 | 778,821 |
| 2021-12-29 | 7.625 | 8.000 | 7.625 | 7.625 | 7.625 | 184,063 |
| 2021-12-24 | 7.625 | 7.750 | 7.625 | 7.625 | 7.625 | 133,374 |
| 2021-12-23 | 7.625 | 7.700 | 7.625 | 7.625 | 7.625 | 25,714 |
| 2021-12-22 | 7.600 | 7.625 | 7.600 | 7.625 | 7.625 | 15,000 |
| 2021-12-21 | 7.550 | 7.560 | 7.524 | 7.550 | 7.550 | 9,500 |
| 2021-12-20 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2021-12-17 | 7.550 | 7.560 | 7.500 | 7.550 | 7.550 | 12,104 |
| 2021-12-16 | 7.550 | 7.563 | 7.524 | 7.550 | 7.550 | 4,610 |
| 2021-12-15 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2021-12-14 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2021-12-13 | 7.622 | 7.622 | 7.500 | 7.550 | 7.550 | 73,485 |
| 2021-12-10 | 7.625 | 7.625 | 7.625 | 7.625 | 7.625 | 0 |
| 2021-12-09 | 7.625 | 7.625 | 7.625 | 7.625 | 7.625 | 0 |
| 2021-12-08 | 7.625 | 7.625 | 7.625 | 7.625 | 7.625 | 0 |
| 2021-12-07 | 7.625 | 7.700 | 7.625 | 7.625 | 7.625 | 160,000 |
| 2021-12-06 | 7.625 | 7.625 | 7.625 | 7.625 | 7.625 | 0 |
| 2021-12-03 | 7.625 | 7.625 | 7.625 | 7.625 | 7.625 | 10,000 |
| 2021-12-02 | 7.625 | 7.750 | 7.500 | 7.625 | 7.625 | 35,000 |
| 2021-12-01 | 7.625 | 7.690 | 7.510 | 7.625 | 7.625 | 125,000 |
| 2021-11-30 | 7.625 | 7.625 | 7.500 | 7.625 | 7.625 | 520,000 |
| 2021-11-29 | 7.625 | 7.700 | 7.625 | 7.625 | 7.625 | 595,251 |
| 2021-11-26 | 7.625 | 7.750 | 7.500 | 7.625 | 7.625 | 15,034 |
| 2021-11-25 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 25,000 |
| 2021-11-24 | 7.750 | 7.750 | 7.515 | 7.750 | 7.750 | 8,999 |
| 2021-11-23 | 7.750 | 7.800 | 7.610 | 7.750 | 7.750 | 130,125 |
| 2021-11-22 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 277,724 |
| 2021-11-19 | 7.750 | 7.750 | 7.584 | 7.750 | 7.750 | 10,000 |
| 2021-11-18 | 7.500 | 7.800 | 7.500 | 7.750 | 7.750 | 243,867 |
| 2021-11-17 | 7.475 | 7.600 | 7.475 | 7.475 | 7.475 | 12,794 |
| 2021-11-16 | 7.475 | 7.475 | 7.250 | 7.475 | 7.475 | 22,609 |
| 2021-11-15 | 7.475 | 7.700 | 7.260 | 7.475 | 7.475 | 20,050 |
| 2021-11-12 | 7.500 | 7.500 | 7.250 | 7.475 | 7.475 | 7,000 |
| 2021-11-11 | 7.600 | 7.630 | 7.600 | 7.600 | 7.600 | 64,115 |
| 2021-11-10 | 7.600 | 7.600 | 7.500 | 7.600 | 7.600 | 30,000 |
| 2021-11-09 | 7.600 | 7.600 | 7.500 | 7.600 | 7.600 | 3,799 |
| 2021-11-08 | 7.600 | 7.700 | 7.500 | 7.650 | 7.650 | 54,384 |
| 2021-11-05 | 7.600 | 7.700 | 7.500 | 7.600 | 7.600 | 106,052 |
| 2021-11-04 | 7.600 | 7.650 | 7.550 | 7.600 | 7.600 | 61,320 |
| 2021-11-03 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2021-11-02 | 7.600 | 7.660 | 7.600 | 7.600 | 7.600 | 3,576 |
| 2021-11-01 | 7.600 | 7.600 | 7.500 | 7.600 | 7.600 | 29,297 |
| 2021-10-29 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2021-10-28 | 7.750 | 7.750 | 7.500 | 7.600 | 7.600 | 386,907 |
| 2021-10-27 | 8.000 | 8.000 | 7.700 | 7.875 | 7.875 | 147,039 |
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.