Shares Magazine
4.55p+0.00 (+-1.09%)08 Apr 2025, 13:59
Zambeef Products PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 3, 2025 | 4.65p | 5.00p | 4.60p | 5.00p | 480,225 |
| Apr 2, 2025 | 4.55p | 4.70p | 4.40p | 4.55p | 24,064 |
| Mar 31, 2025 | 4.45p | 4.50p | 4.42p | 4.55p | 68,614 |
| Mar 28, 2025 | 4.45p | 4.50p | 4.50p | 4.50p | 263,133 |
| Mar 27, 2025 | 4.45p | 4.40p | 4.32p | 4.45p | 12,784 |
| Mar 26, 2025 | 4.45p | 4.40p | 4.40p | 4.45p | 3,160 |
| Mar 25, 2025 | 4.45p | 4.50p | 4.34p | 4.45p | 125,848 |
| Mar 24, 2025 | 4.45p | 4.42p | 4.40p | 4.45p | 413,957 |
| Mar 20, 2025 | 4.45p | 4.50p | 4.50p | 4.45p | 15,000 |
| Mar 19, 2025 | 4.45p | 4.42p | 4.42p | 4.45p | 2,000 |
| Mar 18, 2025 | 4.45p | 4.50p | 4.40p | 4.45p | 973,846 |
| Mar 17, 2025 | 4.45p | 4.40p | 4.40p | 4.45p | 12 |
| Mar 14, 2025 | 4.45p | 4.50p | 4.40p | 4.45p | 84,568 |
| Mar 13, 2025 | 4.45p | 4.50p | 4.40p | 4.50p | 73,674 |
| Mar 12, 2025 | 4.45p | 4.40p | 4.32p | 4.45p | 5,654 |
| Mar 11, 2025 | 4.45p | 4.50p | 4.40p | 4.45p | 3,576 |
| Mar 7, 2025 | 4.45p | 4.46p | 4.46p | 4.45p | 11,562 |
| Mar 6, 2025 | 4.45p | 4.50p | 4.40p | 4.45p | 452 |
| Mar 5, 2025 | 4.45p | 4.50p | 4.40p | 4.45p | 62,020 |
| Mar 4, 2025 | 4.45p | 4.45p | 4.40p | 4.40p | 877 |
| Mar 3, 2025 | 4.45p | 4.50p | 4.45p | 4.45p | 1,534 |
| Feb 28, 2025 | 4.45p | 4.50p | 4.45p | 4.45p | 70,000 |
| Feb 27, 2025 | 4.45p | 4.46p | 4.45p | 4.45p | 56,361 |
| Feb 26, 2025 | 4.45p | 4.50p | 4.40p | 4.45p | 70,045 |
| Feb 25, 2025 | 4.45p | 4.50p | 4.40p | 4.45p | 3,935 |
| Feb 24, 2025 | 4.45p | 4.50p | 4.46p | 4.45p | 102,222 |
| Feb 20, 2025 | 4.40p | 4.50p | 4.40p | 4.45p | 50,073 |
| Feb 19, 2025 | 4.10p | 4.50p | 4.10p | 4.50p | 200,172 |
| Feb 18, 2025 | 4.05p | 4.20p | 3.90p | 4.10p | 250,163 |
| Feb 17, 2025 | 4.05p | 4.04p | 4.04p | 4.05p | 5,914 |
| Feb 14, 2025 | 4.05p | 4.00p | 4.00p | 4.05p | 14 |
| Feb 12, 2025 | 4.00p | 4.00p | 4.00p | 4.05p | 100,000 |
| Feb 11, 2025 | 4.00p | 4.10p | 3.90p | 4.05p | 66,449 |
| Feb 6, 2025 | 4.00p | 3.96p | 3.96p | 4.00p | 1,936 |
| Feb 5, 2025 | 4.00p | 4.04p | 4.04p | 4.00p | 7,445 |
| Feb 4, 2025 | 3.95p | 4.10p | 3.92p | 4.00p | 580,717 |
| Feb 3, 2025 | 3.95p | 4.00p | 3.92p | 3.95p | 206,348 |
| Jan 31, 2025 | 3.95p | 4.00p | 3.90p | 3.90p | 870,360 |
| Jan 30, 2025 | 3.90p | 3.90p | 3.90p | 3.95p | 5 |
| Jan 29, 2025 | 3.90p | 3.81p | 3.80p | 3.90p | 606 |
| Jan 28, 2025 | 3.90p | 4.00p | 3.80p | 3.90p | 58,322 |
| Jan 27, 2025 | 3.90p | 4.00p | 3.80p | 3.90p | 270,125 |
| Jan 24, 2025 | 3.80p | 4.00p | 3.60p | 4.00p | 2,358,161 |
| Jan 23, 2025 | 3.80p | 3.78p | 3.60p | 3.80p | 440,000 |
| Jan 22, 2025 | 3.65p | 3.70p | 3.63p | 3.80p | 530,000 |
| Jan 21, 2025 | 3.60p | 3.80p | 3.55p | 3.65p | 467,602 |
| Jan 20, 2025 | 3.60p | 3.68p | 3.65p | 3.68p | 104,016 |
| Jan 17, 2025 | 3.60p | 3.70p | 3.50p | 3.60p | 1,187 |
| Jan 16, 2025 | 3.60p | 3.60p | 3.50p | 3.60p | 115,575 |
| Jan 14, 2025 | 3.35p | 3.58p | 3.30p | 3.58p | 340,037 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 71.14 | 12.63 |
| Assura PLC | 47.31 | 4.66 |
| B&M European Value Retail S.A. | 284.90 | 2.63 |
| Bh Macro Limited | 396.00 | 2.59 |
| Fresnillo PLC | 883.00 | 2.44 |
| Endeavour Mining PLC | 1,778.00 | 2.30 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bridgepoint Group PLC | 229.80 | -9.53 |
| Genus PLC | 1,548.00 | -9.26 |
| International Workplace Group PLC | 150.50 | -7.73 |
| Hunting PLC | 254.50 | -7.12 |
| Ithaca Energy PLC | 123.20 | -6.95 |
| Diversified Energy Company PLC | 803.50 | -6.79 |