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
7th Aug 2025 (Thu) 4.00 4.00 4.00 4.00 15,450
6th Aug 2025 (Wed) 4.00 4.00 4.00 4.00 0
5th Aug 2025 (Tue) 4.00 4.00 4.00 4.00 1,000
4th Aug 2025 (Mon) 4.00 4.00 4.00 4.00 23,892
1st Aug 2025 (Fri) 3.80 3.80 3.80 3.80 529,192
31st Jul 2025 (Thu) 3.80 3.80 3.70 3.80 1,055,983
30th Jul 2025 (Wed) 3.80 3.80 3.80 3.80 8,921
29th Jul 2025 (Tue) 3.80 3.80 3.80 3.80 0
28th Jul 2025 (Mon) 3.80 3.80 3.80 3.80 22
25th Jul 2025 (Fri) 3.80 3.80 3.80 3.80 22,000
24th Jul 2025 (Thu) 3.80 3.80 3.80 3.80 0
23rd Jul 2025 (Wed) 3.80 3.80 3.80 3.80 0
22nd Jul 2025 (Tue) 3.76 3.80 3.76 3.80 1,416,809
21st Jul 2025 (Mon) 3.80 3.80 3.80 3.80 11,500
18th Jul 2025 (Fri) 3.80 3.80 3.70 3.80 304
17th Jul 2025 (Thu) 3.80 3.80 3.70 3.80 207,035
16th Jul 2025 (Wed) 3.80 3.80 3.80 3.80 400,000
15th Jul 2025 (Tue) 3.80 3.80 3.80 3.80 112,393
14th Jul 2025 (Mon) 3.85 3.85 3.85 3.85 451
11th Jul 2025 (Fri) 3.85 3.85 3.80 3.80 114,650
10th Jul 2025 (Thu) 3.90 3.90 3.85 3.85 370,060
9th Jul 2025 (Wed) 3.85 3.85 3.85 3.85 15,000
8th Jul 2025 (Tue) 3.95 4.00 3.85 3.85 50
7th Jul 2025 (Mon) 4.05 4.05 3.95 3.95 190,144
4th Jul 2025 (Fri) 4.05 4.05 4.05 4.05 0
3rd Jul 2025 (Thu) 4.00 4.05 4.00 4.05 200,000
2nd Jul 2025 (Wed) 4.00 4.00 4.00 4.00 0
1st Jul 2025 (Tue) 4.00 4.00 4.00 4.00 1,753
30th Jun 2025 (Mon) 4.00 4.00 4.00 4.00 29,327
27th Jun 2025 (Fri) 4.00 4.00 4.00 4.00 118,292
26th Jun 2025 (Thu) 4.05 4.05 3.95 4.00 10,025
25th Jun 2025 (Wed) 4.05 4.05 4.05 4.05 178
24th Jun 2025 (Tue) 4.05 4.05 4.05 4.05 0
23rd Jun 2025 (Mon) 3.90 4.05 3.90 4.05 30,025
20th Jun 2025 (Fri) 3.90 4.00 3.90 4.00 50,100
19th Jun 2025 (Thu) 3.66 3.90 3.66 3.90 91,655
18th Jun 2025 (Wed) 3.90 3.90 3.75 3.75 76,051
17th Jun 2025 (Tue) 3.90 4.00 3.90 3.90 52,772
16th Jun 2025 (Mon) 3.90 3.90 3.90 3.90 0
13th Jun 2025 (Fri) 3.90 3.90 3.90 3.90 0
12th Jun 2025 (Thu) 3.90 3.90 3.90 3.90 30
11th Jun 2025 (Wed) 3.85 3.90 3.85 3.90 21,076
10th Jun 2025 (Tue) 3.85 3.85 3.85 3.85 0
9th Jun 2025 (Mon) 3.85 3.85 3.85 3.85 439,115
FTSE 100 Latest
Value9,094.80
Change-5.97