Zambeef Products PLC (ZAM.L) LSE

3.75

-0.2(-5.06%)

Updated at September 08 02:46PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 20253.953.753.7543.6489,806
September 05, 20253.953.953.953.953.950
September 04, 20253.953.953.953.953.951.6M
September 03, 20253.953.953.9543.84151,302
September 02, 202543.953.954.23.95201,371
September 01, 20253.953.953.953.953.762
August 29, 20253.953.953.953.953.950
August 28, 20253.953.953.953.953.950
August 27, 20253.953.953.953.953.950
August 26, 20253.763.953.954.23.7435,703
August 22, 20253.763.953.953.953.7660,000
August 21, 20253.733.953.953.953.7340,158
August 20, 20254.23.953.954.23.95128
August 19, 20253.763.953.954.13.73359,037
August 18, 20253.853.953.953.953.768,854
August 15, 20254.2444.23.855,304
August 14, 20254.06444.06421,817
August 13, 20254444440,000
August 12, 20253.854443.8541,212
August 11, 2025444440
August 08, 2025444440
August 07, 20254444.23.8424,450
August 06, 2025444440
August 05, 20253.84443.81,000
August 04, 20253.84443.824,284
August 01, 20253.763.83.83.93.76529,192
July 31, 20253.93.83.83.93.71.06M
July 30, 20253.763.83.83.83.768,921
July 29, 20253.83.83.83.83.80
July 28, 20253.93.83.83.93.823
July 25, 20253.763.83.83.83.7622,535
July 24, 20253.83.83.83.83.80
July 23, 20253.83.83.83.83.80
July 22, 20253.763.83.83.93.71.42M
July 21, 20253.73.83.83.893.719,500
July 18, 20253.73.83.83.83.7608
July 17, 20253.73.83.83.853.7307,035
July 16, 202543.83.843.8400,000
July 15, 20253.83.83.83.93.8112,394
July 14, 202543.853.8543.85902
July 11, 202543.83.843.7114,652
July 10, 20253.93.853.8543.85380,060
July 09, 20253.983.853.853.983.8530,000
July 08, 202543.853.8543.8575
July 07, 20254.13.953.954.13.95201,444
July 04, 20254.054.054.054.054.050
July 03, 20254.014.054.054.054.01300,000
July 02, 2025444440
July 01, 20254.1444.143,483
June 30, 20254.09444.09448,654
June 27, 20254.19444.193.98118,292
June 26, 20254444.13.88145,000
June 25, 20254.24.054.054.24.05178
June 24, 20254.054.054.054.054.050
June 23, 20253.94.054.054.053.960,025
June 20, 20253.74444.13.7450,100
June 19, 20253.663.93.943.66136,655
June 18, 202543.753.7543.7576,051
June 17, 202543.93.943.962,773
June 16, 20253.93.93.93.93.90