Shares Magazine
4.70p+0.00 (+0.00%)12 Dec 2025, 10:30
Zambeef Products PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 12, 2025 | 4.70p | 4.90p | 4.90p | 4.70p | 1,306 |
| Dec 10, 2025 | 4.70p | 4.50p | 4.50p | 4.70p | 50,000 |
| Dec 9, 2025 | 4.70p | 4.90p | 4.90p | 4.70p | 90,000 |
| Dec 8, 2025 | 4.70p | 4.90p | 4.90p | 4.70p | 77 |
| Dec 4, 2025 | 4.70p | 4.90p | 4.90p | 4.90p | 52,144 |
| Dec 3, 2025 | 4.70p | 4.90p | 4.50p | 4.70p | 51 |
| Dec 2, 2025 | 4.70p | 4.90p | 4.90p | 4.70p | 367 |
| Dec 1, 2025 | 4.70p | 4.90p | 4.50p | 4.90p | 30,725 |
| Nov 27, 2025 | 4.70p | 4.50p | 4.50p | 4.70p | 21 |
| Nov 26, 2025 | 4.70p | 4.90p | 4.50p | 4.70p | 1,284 |
| Nov 25, 2025 | 4.70p | 4.50p | 4.50p | 4.70p | 5,435 |
| Nov 24, 2025 | 4.70p | 4.86p | 4.58p | 4.70p | 38,154 |
| Nov 20, 2025 | 4.70p | 4.90p | 4.67p | 4.70p | 25,895 |
| Nov 18, 2025 | 4.70p | 4.86p | 4.86p | 4.70p | 1,954 |
| Nov 17, 2025 | 4.65p | 4.80p | 4.50p | 4.70p | 257,118 |
| Nov 14, 2025 | 4.65p | 4.60p | 4.50p | 4.65p | 53,254 |
| Nov 12, 2025 | 4.65p | 4.80p | 4.80p | 4.65p | 68,900 |
| Nov 10, 2025 | 4.65p | 4.56p | 4.50p | 4.65p | 645 |
| Nov 7, 2025 | 4.65p | 5.00p | 5.00p | 5.00p | 1 |
| Nov 6, 2025 | 5.05p | 5.10p | 4.40p | 5.00p | 349,981 |
| Nov 5, 2025 | 5.10p | 5.17p | 5.10p | 5.05p | 21,309 |
| Nov 4, 2025 | 5.05p | 5.20p | 5.00p | 5.10p | 505,019 |
| Nov 3, 2025 | 4.90p | 5.10p | 4.80p | 5.05p | 483,780 |
| Oct 31, 2025 | 4.90p | 4.91p | 4.91p | 4.90p | 418 |
| Oct 30, 2025 | 4.90p | 5.00p | 4.91p | 4.90p | 11,757 |
| Oct 29, 2025 | 4.90p | 5.00p | 4.80p | 4.90p | 1,759 |
| Oct 27, 2025 | 4.90p | 5.00p | 5.00p | 4.90p | 1,091 |
| Oct 24, 2025 | 4.90p | 5.00p | 5.00p | 4.90p | 5,192 |
| Oct 23, 2025 | 4.95p | 4.93p | 4.90p | 4.90p | 85,255 |
| Oct 22, 2025 | 4.95p | 5.00p | 4.94p | 4.95p | 3,830 |
| Oct 21, 2025 | 4.90p | 5.00p | 4.80p | 4.95p | 66,825 |
| Oct 20, 2025 | 4.90p | 5.00p | 4.80p | 4.90p | 184,926 |
| Oct 17, 2025 | 4.90p | 5.00p | 5.00p | 4.90p | 19,960 |
| Oct 16, 2025 | 4.90p | 5.00p | 4.88p | 4.92p | 117,000 |
| Oct 15, 2025 | 4.90p | 5.00p | 4.88p | 4.90p | 2,024 |
| Oct 14, 2025 | 4.90p | 5.00p | 4.88p | 4.90p | 20,087 |
| Oct 13, 2025 | 4.90p | 5.00p | 4.88p | 4.90p | 31,003 |
| Oct 10, 2025 | 4.90p | 5.00p | 4.80p | 4.90p | 100,930 |
| Oct 9, 2025 | 4.90p | 5.00p | 4.70p | 4.90p | 34,945 |
| Oct 8, 2025 | 4.90p | 5.00p | 4.88p | 4.90p | 3,005 |
| Oct 7, 2025 | 4.90p | 5.00p | 4.88p | 4.90p | 8,914 |
| Oct 6, 2025 | 4.80p | 5.00p | 4.72p | 4.90p | 2,421 |
| Oct 3, 2025 | 4.80p | 0.00p | 0.00p | 4.80p | 0 |
| Oct 2, 2025 | 4.80p | 5.00p | 5.00p | 4.80p | 2 |
| Oct 1, 2025 | 4.80p | 5.00p | 4.60p | 4.80p | 1,232 |
| Sep 30, 2025 | 4.80p | 5.00p | 5.00p | 4.80p | 207 |
| Sep 29, 2025 | 4.80p | 5.00p | 4.76p | 4.80p | 68,432 |
| Sep 26, 2025 | 4.80p | 5.00p | 4.76p | 4.80p | 2,000 |
| Sep 25, 2025 | 4.80p | 5.00p | 4.76p | 4.80p | 211,046 |
| Sep 24, 2025 | 4.85p | 5.00p | 4.60p | 4.80p | 276,273 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,194.00 | 7.37 |
| Burberry Group PLC | 1,272.50 | 4.47 |
| Foresight Environmental Infrastructure Limited | 67.40 | 3.85 |
| Hays PLC | 53.80 | 3.36 |
| Harbour Energy PLC | 205.80 | 3.31 |
| Chemring Group PLC | 475.00 | 3.04 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 124.80 | -4.51 |
| Metlen Energy & Metals PLC | 41.50 | -4.16 |
| St. James's Place PLC | 1,316.50 | -3.59 |
| British American Tobacco PLC | 4,238.00 | -3.33 |
| Vietnam Enterprise Investments Limited | 729.00 | -3.19 |
| Quilter PLC | 178.30 | -2.89 |
Risers/fallers data from previous trading day.