Shares Magazine
5.05p-0.05 (-0.98%)05 Nov 2025, 11:05
Zambeef Products PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2025 | 5.05p | 5.20p | 5.00p | 5.10p | 505,019 |
| Nov 3, 2025 | 4.90p | 5.10p | 4.80p | 5.05p | 483,780 |
| Oct 31, 2025 | 4.90p | 4.91p | 4.91p | 4.90p | 418 |
| Oct 30, 2025 | 4.90p | 5.00p | 4.91p | 4.90p | 11,757 |
| Oct 29, 2025 | 4.90p | 5.00p | 4.80p | 4.90p | 1,759 |
| Oct 27, 2025 | 4.90p | 5.00p | 5.00p | 4.90p | 1,091 |
| Oct 24, 2025 | 4.90p | 5.00p | 5.00p | 4.90p | 5,192 |
| Oct 23, 2025 | 4.95p | 4.93p | 4.90p | 4.90p | 85,255 |
| Oct 22, 2025 | 4.95p | 5.00p | 4.94p | 4.95p | 3,830 |
| Oct 21, 2025 | 4.90p | 5.00p | 4.80p | 4.95p | 66,825 |
| Oct 20, 2025 | 4.90p | 5.00p | 4.80p | 4.90p | 184,926 |
| Oct 17, 2025 | 4.90p | 5.00p | 5.00p | 4.90p | 19,960 |
| Oct 16, 2025 | 4.90p | 5.00p | 4.88p | 4.92p | 117,000 |
| Oct 15, 2025 | 4.90p | 5.00p | 4.88p | 4.90p | 2,024 |
| Oct 14, 2025 | 4.90p | 5.00p | 4.88p | 4.90p | 20,087 |
| Oct 13, 2025 | 4.90p | 5.00p | 4.88p | 4.90p | 31,003 |
| Oct 10, 2025 | 4.90p | 5.00p | 4.80p | 4.90p | 100,930 |
| Oct 9, 2025 | 4.90p | 5.00p | 4.70p | 4.90p | 34,945 |
| Oct 8, 2025 | 4.90p | 5.00p | 4.88p | 4.90p | 3,005 |
| Oct 7, 2025 | 4.90p | 5.00p | 4.88p | 4.90p | 8,914 |
| Oct 6, 2025 | 4.80p | 5.00p | 4.72p | 4.90p | 2,421 |
| Oct 3, 2025 | 4.80p | 5.00p | 5.00p | 4.80p | 2 |
| Oct 2, 2025 | 4.80p | 5.00p | 5.00p | 4.80p | 2 |
| Oct 1, 2025 | 4.80p | 5.00p | 4.60p | 4.80p | 1,232 |
| Sep 30, 2025 | 4.80p | 5.00p | 5.00p | 4.80p | 207 |
| Sep 29, 2025 | 4.80p | 5.00p | 4.76p | 4.80p | 68,432 |
| Sep 26, 2025 | 4.80p | 5.00p | 4.76p | 4.80p | 2,000 |
| Sep 25, 2025 | 4.80p | 5.00p | 4.76p | 4.80p | 211,046 |
| Sep 24, 2025 | 4.85p | 5.00p | 4.60p | 4.80p | 276,273 |
| Sep 23, 2025 | 4.55p | 5.00p | 4.50p | 4.85p | 339,813 |
| Sep 22, 2025 | 4.55p | 4.60p | 4.60p | 4.55p | 889 |
| Sep 19, 2025 | 4.50p | 4.60p | 4.50p | 4.55p | 190,271 |
| Sep 18, 2025 | 4.30p | 4.60p | 4.20p | 4.50p | 271,483 |
| Sep 17, 2025 | 4.20p | 4.40p | 4.02p | 4.30p | 254,119 |
| Sep 16, 2025 | 4.20p | 4.40p | 4.00p | 4.20p | 117,508 |
| Sep 15, 2025 | 3.90p | 4.10p | 3.72p | 4.20p | 147,718 |
| Sep 12, 2025 | 3.75p | 4.00p | 3.70p | 3.90p | 2,392 |
| Sep 11, 2025 | 3.75p | 4.00p | 3.65p | 3.75p | 1,192 |
| 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 |
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 |
|---|---|---|
| Ceres Power Holdings PLC | 371.80 | 18.86 |
| Metro Bank Holdings PLC | 118.00 | 8.26 |
| Bluefield Solar Income Fund Limited | 76.90 | 6.51 |
| Aston Martin Lagonda Global Holdings PLC | 61.70 | 5.65 |
| Trainline PLC | 267.20 | 5.03 |
| 4Imprint Group PLC | 3,355.00 | 4.52 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Playtech PLC | 235.00 | -5.05 |
| Tp Icap Group PLC | 251.00 | -4.20 |
| Oxford Biomedica PLC | 660.00 | -3.23 |
| Qinetiq Group PLC | 461.00 | -3.03 |
| Victrex PLC | 620.00 | -2.97 |
| Watches Of Switzerland Group PLC | 390.00 | -2.21 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.