Shares Magazine
3.75p-0.15 (-3.85%)10 Sep 2025, 12:39
Zambeef Products PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 10, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 243,705 |
| Sep 9, 2025 | 3.75p | 3.98p | 3.50p | 3.90p | 110,711 |
| Sep 8, 2025 | 3.95p | 4.00p | 3.63p | 3.75p | 74,806 |
| Sep 3, 2025 | 3.95p | 4.00p | 3.84p | 3.95p | 151,302 |
| Sep 2, 2025 | 3.95p | 4.20p | 3.98p | 3.95p | 201,371 |
| Sep 1, 2025 | 3.95p | 3.95p | 3.70p | 3.95p | 42 |
| Aug 26, 2025 | 3.95p | 4.20p | 3.70p | 3.95p | 295,207 |
| Aug 22, 2025 | 3.95p | 3.76p | 3.76p | 3.95p | 40,000 |
| Aug 21, 2025 | 3.95p | 3.76p | 3.73p | 3.95p | 40,158 |
| Aug 20, 2025 | 3.95p | 4.20p | 4.20p | 3.95p | 63 |
| Aug 19, 2025 | 3.80p | 4.10p | 3.73p | 3.95p | 359,036 |
| Aug 18, 2025 | 4.00p | 3.85p | 3.70p | 3.95p | 54,354 |
| Aug 15, 2025 | 4.00p | 4.20p | 3.85p | 4.00p | 5,303 |
| Aug 14, 2025 | 4.00p | 4.06p | 4.00p | 4.00p | 21,817 |
| Aug 13, 2025 | 4.00p | 4.00p | 4.00p | 4.00p | 20,000 |
| Aug 12, 2025 | 4.00p | 4.00p | 3.85p | 4.00p | 41,212 |
| Aug 7, 2025 | 4.00p | 4.20p | 3.84p | 4.00p | 15,450 |
| Aug 5, 2025 | 4.00p | 3.80p | 3.80p | 4.00p | 1,000 |
| Aug 4, 2025 | 4.00p | 4.00p | 3.80p | 4.00p | 23,892 |
| Aug 1, 2025 | 3.80p | 3.90p | 3.76p | 3.80p | 529,192 |
| Jul 31, 2025 | 3.80p | 3.90p | 3.70p | 3.80p | 1,055,983 |
| Jul 30, 2025 | 3.80p | 3.76p | 3.76p | 3.80p | 8,921 |
| Jul 28, 2025 | 3.80p | 3.90p | 3.90p | 3.80p | 22 |
| Jul 25, 2025 | 3.80p | 3.76p | 3.76p | 3.80p | 22,000 |
| Jul 22, 2025 | 3.80p | 3.90p | 3.70p | 3.80p | 1,416,809 |
| Jul 21, 2025 | 3.89p | 3.89p | 3.70p | 3.80p | 11,500 |
| Jul 18, 2025 | 3.80p | 3.70p | 3.70p | 3.80p | 304 |
| Jul 17, 2025 | 3.80p | 3.85p | 3.70p | 3.80p | 207,035 |
| Jul 16, 2025 | 3.80p | 4.00p | 3.95p | 3.80p | 400,000 |
| Jul 15, 2025 | 3.80p | 3.90p | 3.80p | 3.80p | 112,393 |
| Jul 14, 2025 | 3.85p | 4.00p | 4.00p | 3.85p | 451 |
| Jul 11, 2025 | 3.85p | 4.00p | 3.70p | 3.80p | 114,651 |
| Jul 10, 2025 | 3.85p | 4.00p | 3.90p | 3.85p | 370,060 |
| Jul 9, 2025 | 3.85p | 3.98p | 3.98p | 3.85p | 15,000 |
| Jul 8, 2025 | 3.95p | 4.00p | 4.00p | 3.85p | 50 |
| Jul 7, 2025 | 4.05p | 4.10p | 4.00p | 3.95p | 190,144 |
| Jul 3, 2025 | 4.00p | 4.01p | 4.01p | 4.05p | 200,000 |
| Jul 1, 2025 | 4.00p | 4.10p | 4.00p | 4.00p | 1,753 |
| Jun 30, 2025 | 4.00p | 4.09p | 4.00p | 4.00p | 29,327 |
| Jun 27, 2025 | 4.00p | 4.19p | 3.98p | 4.00p | 118,292 |
| Jun 26, 2025 | 4.05p | 4.10p | 3.88p | 4.00p | 10,025 |
| Jun 25, 2025 | 4.05p | 4.20p | 4.20p | 4.05p | 178 |
| Jun 23, 2025 | 3.90p | 4.00p | 4.00p | 4.05p | 30,025 |
| Jun 20, 2025 | 3.90p | 4.10p | 3.74p | 4.00p | 50,100 |
| Jun 19, 2025 | 3.75p | 4.00p | 3.66p | 3.90p | 91,655 |
| Jun 18, 2025 | 3.90p | 4.00p | 3.90p | 3.75p | 76,051 |
| Jun 17, 2025 | 3.90p | 4.00p | 4.00p | 3.90p | 52,772 |
| Jun 12, 2025 | 3.90p | 4.00p | 4.00p | 3.90p | 31 |
| Jun 11, 2025 | 3.85p | 4.00p | 3.80p | 3.90p | 21,076 |
| Jun 9, 2025 | 3.85p | 3.80p | 3.71p | 3.85p | 439,115 |
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 |
|---|---|---|
| Chrysalis Investments Limited | 130.40 | 8.31 |
| Prudential PLC | 1,027.00 | 3.36 |
| Oxford Nanopore Technologies PLC | 174.30 | 2.53 |
| Polar Capital Technology Trust PLC | 414.00 | 2.35 |
| Bae Systems PLC | 1,832.00 | 2.20 |
| Close Brothers Group PLC | 479.60 | 1.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Associated British Foods PLC | 1,945.50 | -13.19 |
| Goodwin PLC | 10,400.00 | -6.31 |
| Vistry Group PLC | 569.20 | -5.73 |
| Relx PLC | 3,337.00 | -4.19 |
| International Consolidated Airlines Group S.A. | 381.70 | -4.07 |
| Computacenter PLC | 2,320.00 | -3.89 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.