Zambeef Products PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-11-26 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 84,397 |
| 2024-11-25 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-11-22 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-11-21 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 31,352 |
| 2024-11-20 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 6,072 |
| 2024-11-19 | 4.250 | 4.300 | 4.250 | 4.250 | 4.250 | 15,909 |
| 2024-11-18 | 4.250 | 4.500 | 4.000 | 4.000 | 4.000 | 118,304 |
| 2024-11-15 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-11-14 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 30,000 |
| 2024-11-13 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-11-12 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-11-11 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-11-08 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 78,458 |
| 2024-11-07 | 4.250 | 4.500 | 4.000 | 4.020 | 4.020 | 32,329 |
| 2024-11-06 | 4.250 | 4.290 | 4.000 | 4.000 | 4.000 | 28,036 |
| 2024-11-05 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 1,594 |
| 2024-11-04 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 10,000 |
| 2024-11-01 | 4.250 | 4.450 | 4.010 | 4.250 | 4.250 | 2,062 |
| 2024-10-31 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-10-30 | 4.250 | 4.450 | 4.250 | 4.250 | 4.250 | 11,830 |
| 2024-10-29 | 4.250 | 4.250 | 4.050 | 4.250 | 4.250 | 46,505 |
| 2024-10-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-10-25 | 4.250 | 4.290 | 4.250 | 4.250 | 4.250 | 38,000 |
| 2024-10-24 | 4.250 | 4.290 | 4.050 | 4.250 | 4.250 | 22,330 |
| 2024-10-23 | 4.250 | 4.500 | 4.050 | 4.500 | 4.500 | 7,930 |
| 2024-10-22 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 5,730 |
| 2024-10-21 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-10-18 | 4.250 | 4.325 | 4.250 | 4.250 | 4.250 | 100,000 |
| 2024-10-17 | 4.250 | 4.500 | 4.100 | 4.250 | 4.250 | 16,667 |
| 2024-10-16 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 475,677 |
| 2024-10-15 | 4.640 | 4.640 | 4.100 | 4.300 | 4.300 | 234,018 |
| 2024-10-14 | 4.750 | 5.000 | 4.515 | 4.600 | 4.600 | 147,765 |
| 2024-10-11 | 4.750 | 4.750 | 4.600 | 4.750 | 4.750 | 18,000 |
| 2024-10-10 | 4.800 | 4.800 | 4.600 | 4.800 | 4.800 | 60,000 |
| 2024-10-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 6,000 |
| 2024-10-08 | 4.800 | 5.000 | 4.661 | 4.800 | 4.800 | 19,362 |
| 2024-10-07 | 4.800 | 4.988 | 4.661 | 4.800 | 4.800 | 54,433 |
| 2024-10-04 | 5.050 | 5.250 | 4.661 | 4.800 | 4.800 | 13,374 |
| 2024-10-03 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 31,000 |
| 2024-10-02 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 4,033 |
| 2024-10-01 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 4,035 |
| 2024-09-30 | 5.250 | 5.400 | 5.000 | 5.250 | 5.250 | 800,054 |
| 2024-09-27 | 5.250 | 5.500 | 4.800 | 5.250 | 5.250 | 27,085,261 |
| 2024-09-26 | 5.375 | 5.500 | 5.250 | 5.250 | 5.250 | 176 |
| 2024-09-25 | 5.375 | 5.400 | 5.375 | 5.375 | 5.375 | 184,259 |
| 2024-09-24 | 5.375 | 5.400 | 5.375 | 5.375 | 5.375 | 15,000 |
| 2024-09-23 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2024-09-20 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2024-09-19 | 5.375 | 5.485 | 5.000 | 5.375 | 5.375 | 62,970 |
| 2024-09-18 | 5.375 | 5.375 | 5.000 | 5.375 | 5.375 | 93 |
| 2024-09-17 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2024-09-16 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 5,000 |
| 2024-09-13 | 5.375 | 5.375 | 5.250 | 5.375 | 5.375 | 126,000 |
| 2024-09-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-09-11 | 5.500 | 5.750 | 5.500 | 5.500 | 5.500 | 93 |
| 2024-09-10 | 5.500 | 5.800 | 5.500 | 5.500 | 5.500 | 1,084 |
| 2024-09-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-09-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 13,327 |
| 2024-09-05 | 5.500 | 5.500 | 5.300 | 5.500 | 5.500 | 284,919 |
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.