Zambeef Products PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 0 |
| 2024-06-10 | 5.625 | 5.950 | 5.250 | 5.625 | 5.625 | 14,621 |
| 2024-06-07 | 5.625 | 5.625 | 5.330 | 5.625 | 5.625 | 2,036 |
| 2024-06-06 | 5.625 | 5.985 | 5.625 | 5.625 | 5.625 | 1,035 |
| 2024-06-05 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 0 |
| 2024-06-04 | 5.625 | 6.000 | 5.625 | 5.625 | 5.625 | 19 |
| 2024-06-03 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 0 |
| 2024-05-31 | 5.750 | 6.000 | 5.250 | 5.625 | 5.625 | 1,425 |
| 2024-05-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1,000 |
| 2024-05-29 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 1,092 |
| 2024-05-28 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 208 |
| 2024-05-24 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 15,555 |
| 2024-05-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-05-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 30,888 |
| 2024-05-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-05-20 | 5.750 | 5.750 | 5.685 | 5.750 | 5.750 | 112,458 |
| 2024-05-17 | 5.750 | 5.949 | 5.750 | 5.750 | 5.750 | 97,814 |
| 2024-05-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 50,000 |
| 2024-05-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-05-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-05-13 | 5.750 | 5.755 | 5.750 | 5.750 | 5.750 | 8,559 |
| 2024-05-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 80,000 |
| 2024-05-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 190,900 |
| 2024-05-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 17,000 |
| 2024-05-07 | 5.750 | 5.750 | 5.675 | 5.750 | 5.750 | 5,200 |
| 2024-05-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-05-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 862 |
| 2024-05-01 | 5.750 | 5.949 | 5.500 | 5.750 | 5.750 | 3,965 |
| 2024-04-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 954 |
| 2024-04-29 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 10,496 |
| 2024-04-26 | 5.750 | 5.750 | 5.550 | 5.750 | 5.750 | 54,099 |
| 2024-04-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 137,000 |
| 2024-04-24 | 5.750 | 5.950 | 5.750 | 5.750 | 5.750 | 116,084 |
| 2024-04-23 | 5.750 | 6.000 | 5.473 | 6.000 | 6.000 | 424,785 |
| 2024-04-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 30,000 |
| 2024-04-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-04-18 | 5.750 | 5.800 | 5.500 | 5.750 | 5.750 | 166,983 |
| 2024-04-17 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 556 |
| 2024-04-16 | 5.750 | 5.975 | 5.750 | 5.750 | 5.750 | 83,482 |
| 2024-04-15 | 5.750 | 5.800 | 5.750 | 5.750 | 5.750 | 8,132 |
| 2024-04-12 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 83 |
| 2024-04-11 | 5.750 | 6.000 | 5.450 | 5.750 | 5.750 | 23 |
| 2024-04-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-04-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-04-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-04-05 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 16 |
| 2024-04-04 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 100 |
| 2024-04-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-04-02 | 5.750 | 5.925 | 5.750 | 5.750 | 5.750 | 16,862 |
| 2024-03-28 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 9,902 |
| 2024-03-27 | 5.750 | 5.800 | 5.750 | 5.750 | 5.750 | 20,000 |
| 2024-03-26 | 5.750 | 5.925 | 5.750 | 5.750 | 5.750 | 417,248 |
| 2024-03-25 | 5.750 | 5.925 | 5.750 | 5.750 | 5.750 | 892 |
| 2024-03-22 | 5.750 | 5.925 | 5.750 | 5.750 | 5.750 | 20,016 |
| 2024-03-21 | 5.750 | 5.925 | 5.500 | 5.750 | 5.750 | 1,130,554 |
| 2024-03-20 | 5.750 | 5.925 | 5.750 | 5.750 | 5.750 | 66,570 |
| 2024-03-19 | 5.750 | 5.925 | 5.750 | 5.750 | 5.750 | 25,466 |
| 2024-03-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-03-15 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 148 |
| 2024-03-14 | 5.750 | 5.925 | 5.500 | 5.750 | 5.750 | 84,987 |
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.