Shares Magazine
4.00p+0.00 (+0.00%)05 Aug 2025, 09:48
Zambeef Products PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jun 6, 2025 | 3.85p | 3.90p | 3.90p | 3.85p | 115,000 |
| Jun 3, 2025 | 3.85p | 3.90p | 3.75p | 3.85p | 190,225 |
| May 30, 2025 | 3.90p | 4.00p | 4.00p | 3.85p | 12,500 |
| May 29, 2025 | 3.90p | 4.00p | 4.00p | 3.90p | 25 |
| May 28, 2025 | 3.85p | 3.81p | 3.62p | 3.90p | 9,734 |
| May 27, 2025 | 3.80p | 4.00p | 3.80p | 3.85p | 375,061 |
| May 23, 2025 | 4.10p | 4.38p | 3.88p | 4.00p | 917,629 |
| May 22, 2025 | 4.10p | 4.30p | 4.30p | 4.10p | 50,000 |
| May 21, 2025 | 4.10p | 4.26p | 4.20p | 4.10p | 118,548 |
| May 20, 2025 | 4.00p | 4.20p | 3.90p | 4.05p | 20,224 |
| May 19, 2025 | 4.00p | 3.91p | 3.82p | 4.00p | 6,314 |
| May 14, 2025 | 4.00p | 3.90p | 3.90p | 4.00p | 2,000 |
| May 12, 2025 | 4.00p | 3.96p | 3.96p | 4.00p | 50,782 |
| May 9, 2025 | 3.95p | 4.10p | 4.10p | 4.00p | 122,099 |
| May 8, 2025 | 3.95p | 3.80p | 3.80p | 3.95p | 25,000 |
| May 7, 2025 | 4.35p | 4.30p | 3.81p | 3.95p | 33,300 |
| May 6, 2025 | 4.40p | 4.60p | 4.20p | 4.35p | 53,141 |
| May 2, 2025 | 4.40p | 4.60p | 4.20p | 4.40p | 26,564 |
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 |
|---|---|---|
| Smith & Nephew PLC | 1,331.00 | 15.34 |
| Oxford Nanopore Technologies PLC | 217.00 | 9.38 |
| Close Brothers Group PLC | 525.00 | 6.84 |
| Rotork PLC | 337.60 | 6.57 |
| Fresnillo PLC | 1,520.00 | 6.00 |
| Hunting PLC | 310.50 | 5.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Domino's Pizza Group PLC | 202.80 | -17.56 |
| Raspberry Pi Holdings PLC | 401.60 | -4.52 |
| Senior PLC | 180.00 | -3.85 |
| 4Imprint Group PLC | 3,615.00 | -3.21 |
| Dowlais Group PLC | 68.05 | -2.99 |
| Jtc PLC | 924.00 | -2.63 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.