Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zambeef Prod. (ZAM) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 4.90 4.90 4.90 4.90 11,757
29th Oct 2025 (Wed) 4.90 4.90 4.90 4.90 1,759
28th Oct 2025 (Tue) 4.90 4.90 4.90 4.90 0
27th Oct 2025 (Mon) 4.90 4.90 4.90 4.90 1,091
24th Oct 2025 (Fri) 4.90 4.90 4.90 4.90 5,192
23rd Oct 2025 (Thu) 4.95 4.95 4.90 4.90 85,255
22nd Oct 2025 (Wed) 4.95 4.95 4.95 4.95 3,830
21st Oct 2025 (Tue) 4.80 4.95 4.80 4.95 66,824
20th Oct 2025 (Mon) 4.90 4.90 4.90 4.90 184,925
17th Oct 2025 (Fri) 4.90 4.90 4.90 4.90 19,959
16th Oct 2025 (Thu) 4.90 4.92 4.92 4.92 117,000
15th Oct 2025 (Wed) 4.90 4.90 4.90 4.90 2,024
14th Oct 2025 (Tue) 4.90 4.90 4.90 4.90 20,087
13th Oct 2025 (Mon) 4.90 4.90 4.90 4.90 31,003
10th Oct 2025 (Fri) 4.90 4.90 4.80 4.90 100,930
9th Oct 2025 (Thu) 4.90 4.90 4.70 4.90 34,945
8th Oct 2025 (Wed) 4.90 4.90 4.90 4.90 3,005
7th Oct 2025 (Tue) 4.90 4.90 4.90 4.90 8,914
6th Oct 2025 (Mon) 4.80 4.90 4.80 4.90 2,421
3rd Oct 2025 (Fri) 4.80 4.80 4.80 4.80 2
2nd Oct 2025 (Thu) 4.80 4.80 4.80 4.80 2
1st Oct 2025 (Wed) 4.80 4.80 4.80 4.80 1,232
30th Sep 2025 (Tue) 4.80 4.80 4.80 4.80 207
29th Sep 2025 (Mon) 4.80 4.80 4.80 4.80 68,432
26th Sep 2025 (Fri) 4.80 4.80 4.80 4.80 2,000
25th Sep 2025 (Thu) 4.80 4.80 4.80 4.80 211,046
24th Sep 2025 (Wed) 4.85 4.85 4.80 4.80 276,273
23rd Sep 2025 (Tue) 4.55 4.85 4.60 4.85 339,813
22nd Sep 2025 (Mon) 4.55 4.55 4.55 4.55 889
19th Sep 2025 (Fri) 4.60 4.60 4.50 4.55 190,271
18th Sep 2025 (Thu) 4.30 4.50 4.50 4.50 271,483
17th Sep 2025 (Wed) 4.02 4.30 4.02 4.30 254,119
16th Sep 2025 (Tue) 4.20 4.20 4.00 4.20 117,508
15th Sep 2025 (Mon) 3.90 4.20 3.72 4.20 147,718
12th Sep 2025 (Fri) 3.75 3.90 3.75 3.90 2,392
11th Sep 2025 (Thu) 3.75 3.75 3.75 3.75 1,192
10th Sep 2025 (Wed) 3.75 3.75 3.75 3.75 243,705
9th Sep 2025 (Tue) 3.75 3.98 3.90 3.90 110,711
8th Sep 2025 (Mon) 3.95 3.95 3.75 3.75 74,806
5th Sep 2025 (Fri) 3.95 3.95 3.95 3.95 0
4th Sep 2025 (Thu) 3.95 3.95 3.95 3.95 0
3rd Sep 2025 (Wed) 3.95 3.95 3.95 3.95 151,302
2nd Sep 2025 (Tue) 4.00 4.00 3.95 3.95 201,370
1st Sep 2025 (Mon) 3.95 3.95 3.95 3.95 42
FTSE 100 Latest
Value9,760.06
Change3.92