LSE - Delayed Quote GBp
Zambeef Products PLC (ZAM.L)
3.9000
0.0000
(0.00%)
At close: June 12 at 1:55:28 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Jun 12, 2025 | 3.9000 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 31 |
| Jun 11, 2025 | 3.8500 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 21,076 |
| Jun 10, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Jun 9, 2025 | 3.8500 | 3.8000 | 3.7150 | 3.8500 | 3.8500 | 439,115 |
| Jun 6, 2025 | 3.8500 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 115,000 |
| Jun 5, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Jun 4, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Jun 3, 2025 | 3.8500 | 3.9000 | 3.7500 | 3.8500 | 3.8500 | 190,225 |
| Jun 2, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| May 30, 2025 | 3.9000 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | 12,500 |
| May 29, 2025 | 3.9000 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 25 |
| May 28, 2025 | 3.8500 | 3.8100 | 3.6200 | 3.9000 | 3.9000 | 9,734 |
| May 27, 2025 | 3.8000 | 4.0000 | 3.8000 | 3.8500 | 3.8500 | 375,061 |
| May 23, 2025 | 4.1000 | 4.3800 | 3.8800 | 4.0000 | 4.0000 | 917,629 |
| May 22, 2025 | 4.1000 | 4.3000 | 4.3000 | 4.1000 | 4.1000 | 50,000 |
| May 21, 2025 | 4.1000 | 4.2600 | 4.2000 | 4.1000 | 4.1000 | 118,548 |
| May 20, 2025 | 4.0000 | 4.2000 | 3.9000 | 4.0500 | 4.0500 | 20,224 |
| May 19, 2025 | 4.0000 | 3.9100 | 3.8200 | 4.0000 | 4.0000 | 6,314 |
| May 16, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 15, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 14, 2025 | 4.0000 | 3.9000 | 3.9000 | 4.0000 | 4.0000 | 2,000 |
| May 13, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 12, 2025 | 4.0000 | 3.9550 | 3.9550 | 4.0000 | 4.0000 | 50,782 |
| May 9, 2025 | 3.9500 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 122,099 |
| May 8, 2025 | 3.9500 | 3.8000 | 3.8000 | 3.9500 | 3.9500 | 25,000 |
| May 7, 2025 | 4.3500 | 4.3000 | 3.8100 | 3.9500 | 3.9500 | 33,300 |
| May 6, 2025 | 4.4000 | 4.6000 | 4.2000 | 4.3500 | 4.3500 | 53,141 |
| May 2, 2025 | 4.4000 | 4.6000 | 4.2000 | 4.4000 | 4.4000 | 26,564 |
| May 1, 2025 | 4.4500 | 4.6000 | 4.2000 | 4.4000 | 4.4000 | 106,896 |
| Apr 30, 2025 | 4.4500 | 4.6000 | 4.6000 | 4.4500 | 4.4500 | 434 |
| Apr 29, 2025 | 4.4500 | 4.5500 | 4.5500 | 4.4500 | 4.4500 | 396 |
| Apr 28, 2025 | 4.4500 | 4.6000 | 4.3000 | 4.4500 | 4.4500 | 50,100 |
| Apr 25, 2025 | 4.4500 | 4.6000 | 4.3000 | 4.3400 | 4.3400 | 92,044 |
| Apr 24, 2025 | 4.4500 | 4.3800 | 4.3800 | 4.4500 | 4.4500 | 20,000 |
| Apr 23, 2025 | 4.5500 | 4.6400 | 4.4000 | 4.4500 | 4.4500 | 130,215 |
| Apr 22, 2025 | 4.5500 | 4.7000 | 4.4000 | 4.5500 | 4.5500 | 2,262 |
| Apr 17, 2025 | 4.5500 | 4.7000 | 4.7000 | 4.5500 | 4.5500 | 344 |
| Apr 16, 2025 | 4.5500 | 4.7000 | 4.4000 | 4.4600 | 4.4600 | 28,016 |
| Apr 15, 2025 | 4.5500 | 4.4000 | 4.4000 | 4.5500 | 4.5500 | 61,427 |
| Apr 14, 2025 | 4.5500 | 4.7000 | 4.4000 | 4.5500 | 4.5500 | 10,030 |
| Apr 11, 2025 | 4.5500 | 4.4000 | 4.3200 | 4.4000 | 4.4000 | 60,384 |
| Apr 10, 2025 | 4.5500 | 4.4800 | 4.4800 | 4.5500 | 4.5500 | 2,100 |
| Apr 9, 2025 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Apr 8, 2025 | 4.5500 | 4.7000 | 4.4600 | 4.5500 | 4.5500 | 30,037 |
| Apr 7, 2025 | 4.7000 | 4.7800 | 4.4000 | 4.5500 | 4.5500 | 62,306 |
| Apr 4, 2025 | 4.7000 | 4.8000 | 4.6000 | 4.7000 | 4.7000 | 60,113 |
| Apr 3, 2025 | 4.6500 | 5.0000 | 4.6000 | 5.0000 | 5.0000 | 480,225 |
| Apr 2, 2025 | 4.5500 | 4.7000 | 4.4000 | 4.5500 | 4.5500 | 24,064 |
| Apr 1, 2025 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Mar 31, 2025 | 4.4500 | 4.5000 | 4.4200 | 4.5500 | 4.5500 | 68,614 |
| Mar 28, 2025 | 4.4500 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 263,133 |
| Mar 27, 2025 | 4.4500 | 4.4000 | 4.3200 | 4.4500 | 4.4500 | 12,784 |
| Mar 26, 2025 | 4.4500 | 4.4000 | 4.4000 | 4.4500 | 4.4500 | 3,160 |
| Mar 25, 2025 | 4.4500 | 4.5000 | 4.3400 | 4.4500 | 4.4500 | 125,848 |
| Mar 24, 2025 | 4.4500 | 4.4200 | 4.4000 | 4.4500 | 4.4500 | 413,957 |
| Mar 21, 2025 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Mar 20, 2025 | 4.4500 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | 15,000 |
| Mar 19, 2025 | 4.4500 | 4.4200 | 4.4200 | 4.4500 | 4.4500 | 2,000 |
| Mar 18, 2025 | 4.4500 | 4.5000 | 4.4000 | 4.4500 | 4.4500 | 973,846 |
| Mar 17, 2025 | 4.4500 | 4.4000 | 4.4000 | 4.4500 | 4.4500 | 12 |
| Mar 14, 2025 | 4.4500 | 4.5000 | 4.4000 | 4.4500 | 4.4500 | 84,568 |
| Mar 13, 2025 | 4.4500 | 4.5000 | 4.4000 | 4.5000 | 4.5000 | 73,674 |
| Mar 12, 2025 | 4.4500 | 4.4000 | 4.3200 | 4.4500 | 4.4500 | 5,654 |
| Mar 11, 2025 | 4.4500 | 4.5000 | 4.4000 | 4.4500 | 4.4500 | 3,576 |
| Mar 10, 2025 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Mar 7, 2025 | 4.4500 | 4.4600 | 4.4600 | 4.4500 | 4.4500 | 11,562 |
| Mar 6, 2025 | 4.4500 | 4.5000 | 4.4000 | 4.4500 | 4.4500 | 452 |
| Mar 5, 2025 | 4.4500 | 4.5000 | 4.4000 | 4.4500 | 4.4500 | 62,020 |
| Mar 4, 2025 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | 4.4000 | 877 |
| Mar 3, 2025 | 4.4500 | 4.5000 | 4.4500 | 4.4500 | 4.4500 | 1,534 |
| Feb 28, 2025 | 4.4500 | 4.5000 | 4.4500 | 4.4500 | 4.4500 | 70,000 |
| Feb 27, 2025 | 4.4500 | 4.4600 | 4.4500 | 4.4500 | 4.4500 | 56,361 |
| Feb 26, 2025 | 4.4500 | 4.5000 | 4.4000 | 4.4500 | 4.4500 | 70,045 |
| Feb 25, 2025 | 4.4500 | 4.5000 | 4.4000 | 4.4500 | 4.4500 | 3,935 |
| Feb 24, 2025 | 4.4500 | 4.5000 | 4.4600 | 4.4500 | 4.4500 | 102,222 |
| Feb 21, 2025 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Feb 20, 2025 | 4.4000 | 4.5000 | 4.4000 | 4.4500 | 4.4500 | 50,073 |
| Feb 19, 2025 | 4.1000 | 4.5000 | 4.1000 | 4.5000 | 4.5000 | 200,172 |
| Feb 18, 2025 | 4.0500 | 4.2000 | 3.9000 | 4.1000 | 4.1000 | 250,163 |
| Feb 17, 2025 | 4.0500 | 4.0350 | 4.0350 | 4.0500 | 4.0500 | 5,914 |
| Feb 14, 2025 | 4.0500 | 4.0000 | 4.0000 | 4.0500 | 4.0500 | 14 |
| Feb 13, 2025 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Feb 12, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0500 | 4.0500 | 100,000 |
| Feb 11, 2025 | 4.0000 | 4.1000 | 3.9000 | 4.0500 | 4.0500 | 66,449 |
| Feb 10, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Feb 7, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Feb 6, 2025 | 4.0000 | 3.9610 | 3.9610 | 4.0000 | 4.0000 | 1,936 |
| Feb 5, 2025 | 4.0000 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 7,445 |
| Feb 4, 2025 | 3.9500 | 4.1000 | 3.9200 | 4.0000 | 4.0000 | 580,717 |
| Feb 3, 2025 | 3.9500 | 4.0000 | 3.9250 | 3.9500 | 3.9500 | 206,348 |
| Jan 31, 2025 | 3.9500 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 870,360 |
| Jan 30, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9500 | 3.9500 | 5 |
| Jan 29, 2025 | 3.9000 | 3.8100 | 3.8000 | 3.9000 | 3.9000 | 606 |
| Jan 28, 2025 | 3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 58,322 |
| Jan 27, 2025 | 3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 270,125 |
| Jan 24, 2025 | 3.8000 | 4.0000 | 3.6000 | 4.0000 | 4.0000 | 2,358,161 |
| Jan 23, 2025 | 3.8000 | 3.7800 | 3.6000 | 3.8000 | 3.8000 | 440,000 |
| Jan 22, 2025 | 3.6500 | 3.7000 | 3.6350 | 3.8000 | 3.8000 | 530,000 |
| Jan 21, 2025 | 3.6000 | 3.8000 | 3.5500 | 3.6500 | 3.6500 | 467,602 |
| Jan 20, 2025 | 3.6000 | 3.6800 | 3.6550 | 3.6800 | 3.6800 | 104,016 |
| Jan 17, 2025 | 3.6000 | 3.7000 | 3.5000 | 3.6000 | 3.6000 | 1,187 |
| Jan 16, 2025 | 3.6000 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 115,575 |
| Jan 15, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Jan 14, 2025 | 3.3500 | 3.5800 | 3.3000 | 3.5800 | 3.5800 | 340,037 |
| Jan 13, 2025 | 3.2500 | 3.4000 | 3.2000 | 3.3500 | 3.3500 | 155,274 |
| Jan 10, 2025 | 3.2500 | 3.2940 | 3.2940 | 3.2500 | 3.2500 | 10,000 |
| Jan 9, 2025 | 3.2500 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | 515 |
| Jan 8, 2025 | 3.2500 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 4,960,000 |
| Jan 7, 2025 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Jan 6, 2025 | 3.2500 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 1,284,198 |
| Jan 3, 2025 | 3.2500 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 237,000 |
| Jan 2, 2025 | 3.2500 | 3.2100 | 3.1800 | 3.2500 | 3.2500 | 17,572 |
| Dec 31, 2024 | 3.2500 | 3.2100 | 3.2100 | 3.2500 | 3.2500 | 27,000 |
| Dec 30, 2024 | 3.2500 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 69,931 |
| Dec 27, 2024 | 3.2500 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | 1,402 |
| Dec 24, 2024 | 3.2500 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | 35 |
| Dec 23, 2024 | 3.2500 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 563 |
| Dec 20, 2024 | 3.2500 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | 130 |
| Dec 19, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Dec 18, 2024 | 3.2500 | 3.1600 | 3.1600 | 3.2500 | 3.2500 | 2,408 |
| Dec 17, 2024 | 3.2500 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 100,000 |
| Dec 16, 2024 | 3.1500 | 3.3000 | 3.1500 | 3.2500 | 3.2500 | 1,560,981 |
| Dec 13, 2024 | 3.5000 | 3.7400 | 3.3000 | 3.1500 | 3.1500 | 1,749,205 |
| Dec 12, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Dec 11, 2024 | 3.5000 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | 6,181 |
| Dec 10, 2024 | 3.7500 | 3.9500 | 3.2500 | 3.2500 | 3.2500 | 368,734 |
| Dec 9, 2024 | 3.7500 | 4.0000 | 4.0000 | 3.7500 | 3.7500 | 250 |
| Dec 6, 2024 | 3.7500 | 4.0000 | 4.0000 | 3.7500 | 3.7500 | 74 |
| Dec 5, 2024 | 3.8500 | 3.8500 | 3.5500 | 3.7500 | 3.7500 | 148,655 |
| Dec 4, 2024 | 3.8500 | 4.0000 | 3.8500 | 3.8500 | 3.8500 | 17,512 |
| Dec 3, 2024 | 4.2500 | 4.5000 | 3.7800 | 3.8500 | 3.8500 | 275,183 |
| Dec 2, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Nov 29, 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 4,225 |
| Nov 28, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Nov 27, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Nov 26, 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 84,397 |
| Nov 25, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Nov 22, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Nov 21, 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 31,352 |
| Nov 20, 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 6,072 |
| Nov 19, 2024 | 4.2500 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | 15,909 |
| Nov 18, 2024 | 4.2500 | 4.5000 | 4.0000 | 4.0000 | 4.0000 | 118,304 |
| Nov 15, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Nov 14, 2024 | 4.2500 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | 30,000 |
| Nov 13, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Nov 12, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Nov 11, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Nov 8, 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 78,458 |
| Nov 7, 2024 | 4.2500 | 4.5000 | 4.0000 | 4.0200 | 4.0200 | 32,329 |
| Nov 6, 2024 | 4.2500 | 4.2900 | 4.0000 | 4.0000 | 4.0000 | 28,036 |
| Nov 5, 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 1,594 |
| Nov 4, 2024 | 4.2500 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | 10,000 |
| Nov 1, 2024 | 4.2500 | 4.4500 | 4.0100 | 4.2500 | 4.2500 | 2,062 |
| Oct 31, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Oct 30, 2024 | 4.2500 | 4.4500 | 4.2900 | 4.2500 | 4.2500 | 11,830 |
| Oct 29, 2024 | 4.2500 | 4.0500 | 4.0500 | 4.2500 | 4.2500 | 46,505 |
| Oct 28, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Oct 25, 2024 | 4.2500 | 4.2900 | 4.2900 | 4.2500 | 4.2500 | 38,000 |
| Oct 24, 2024 | 4.2500 | 4.2900 | 4.0500 | 4.2500 | 4.2500 | 22,330 |
| Oct 23, 2024 | 4.2500 | 4.5000 | 4.0500 | 4.5000 | 4.5000 | 7,930 |
| Oct 22, 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 5,730 |
| Oct 21, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Oct 18, 2024 | 4.2500 | 4.3250 | 4.3250 | 4.2500 | 4.2500 | 100,000 |
| Oct 17, 2024 | 4.2500 | 4.5000 | 4.1000 | 4.2500 | 4.2500 | 16,667 |
| Oct 16, 2024 | 4.3000 | 4.2000 | 4.0000 | 4.2500 | 4.2500 | 475,677 |
| Oct 15, 2024 | 4.7000 | 4.6400 | 4.1000 | 4.3000 | 4.3000 | 234,018 |
| Oct 14, 2024 | 4.7500 | 5.0000 | 4.5150 | 4.6000 | 4.6000 | 147,765 |
| Oct 11, 2024 | 4.7500 | 4.6000 | 4.6000 | 4.7500 | 4.7500 | 18,000 |
| Oct 10, 2024 | 4.8000 | 4.6000 | 4.6000 | 4.8000 | 4.8000 | 60,000 |
| Oct 9, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 6,000 |
| Oct 8, 2024 | 4.8000 | 5.0000 | 4.6610 | 4.8000 | 4.8000 | 19,362 |
| Oct 7, 2024 | 4.8000 | 4.9880 | 4.6610 | 4.8000 | 4.8000 | 54,433 |
| Oct 4, 2024 | 5.0500 | 5.2500 | 4.6610 | 4.8000 | 4.8000 | 13,374 |
| Oct 3, 2024 | 5.2500 | 5.0100 | 5.0000 | 5.0500 | 5.0500 | 31,000 |
| Oct 2, 2024 | 5.2500 | 5.5000 | 5.2550 | 5.2500 | 5.2500 | 4,033 |
| Oct 1, 2024 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 4,035 |
| Sep 30, 2024 | 5.2500 | 5.4000 | 5.0000 | 5.2500 | 5.2500 | 800,054 |
| Sep 27, 2024 | 5.2500 | 5.5000 | 4.8000 | 5.2500 | 5.2500 | 27,085,261 |
| Sep 26, 2024 | 5.3750 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | 176 |
| Sep 25, 2024 | 5.3750 | 5.4000 | 5.3750 | 5.3750 | 5.3750 | 184,259 |
| Sep 24, 2024 | 5.3750 | 5.4000 | 5.4000 | 5.3750 | 5.3750 | 15,000 |
| Sep 23, 2024 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | - |
| Sep 20, 2024 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | - |
| Sep 19, 2024 | 5.3750 | 5.4850 | 5.0000 | 5.3750 | 5.3750 | 62,970 |
| Sep 18, 2024 | 5.3750 | 5.0000 | 5.0000 | 5.3750 | 5.3750 | 93 |
| Sep 17, 2024 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | - |
| Sep 16, 2024 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5,000 |
| Sep 13, 2024 | 5.5000 | 5.2500 | 5.2500 | 5.3750 | 5.3750 | 126,000 |
| Sep 12, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Sep 11, 2024 | 5.5000 | 5.7500 | 5.7500 | 5.5000 | 5.5000 | 93 |
| Sep 10, 2024 | 5.5000 | 5.8000 | 5.7500 | 5.5000 | 5.5000 | 1,084 |
| Sep 9, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Sep 6, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 13,327 |
| Sep 5, 2024 | 5.5000 | 5.5000 | 5.3000 | 5.5000 | 5.5000 | 284,919 |
| Sep 4, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 90,000 |
| Sep 3, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 12,883 |
| Sep 2, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Aug 30, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 90,000 |
| Aug 29, 2024 | 5.5000 | 5.2500 | 5.2500 | 5.5000 | 5.5000 | 5,000 |
| Aug 28, 2024 | 5.5000 | 5.7500 | 5.7500 | 5.5000 | 5.5000 | 18 |
| Aug 27, 2024 | 5.5000 | 5.7000 | 5.5000 | 5.5000 | 5.5000 | 53,084 |
| Aug 23, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Aug 22, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 20,000 |
| Aug 21, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Aug 20, 2024 | 5.5000 | 5.5170 | 5.1500 | 5.1500 | 5.1500 | 26,567 |
| Aug 19, 2024 | 5.6250 | 5.5500 | 5.2500 | 5.5000 | 5.5000 | 51,198 |
| Aug 16, 2024 | 5.3750 | 5.5000 | 5.2500 | 5.6250 | 5.6250 | 70,394 |
| Aug 15, 2024 | 5.3750 | 5.5000 | 5.2500 | 5.3750 | 5.3750 | 41 |
| Aug 14, 2024 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | - |
| Aug 13, 2024 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | - |
| Aug 12, 2024 | 5.3750 | 5.3750 | 5.2500 | 5.3750 | 5.3750 | 68,203 |
| Aug 9, 2024 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | - |
| Aug 8, 2024 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | - |
| Aug 7, 2024 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 1,067 |
| Aug 6, 2024 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | - |
| Aug 5, 2024 | 5.3750 | 5.2500 | 5.2500 | 5.3750 | 5.3750 | 20,000 |
| Aug 2, 2024 | 5.3750 | 5.3750 | 5.3000 | 5.3750 | 5.3750 | 1,100 |
| Aug 1, 2024 | 5.3750 | 5.4950 | 5.3750 | 5.3750 | 5.3750 | 361 |
| Jul 31, 2024 | 5.3750 | 5.2500 | 5.2500 | 5.3750 | 5.3750 | 17,000 |
| Jul 30, 2024 | 5.3750 | 5.5000 | 5.2500 | 5.3750 | 5.3750 | 38,988 |
| Jul 29, 2024 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | - |
| Jul 26, 2024 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | - |
| Jul 25, 2024 | 5.3750 | 5.5000 | 5.2500 | 5.3750 | 5.3750 | 14,768 |
| Jul 24, 2024 | 5.3750 | 5.2580 | 5.2580 | 5.3750 | 5.3750 | 1,000 |
| Jul 23, 2024 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | - |
| Jul 22, 2024 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | - |
| Jul 19, 2024 | 5.3750 | 5.5000 | 5.2500 | 5.3750 | 5.3750 | 2,453 |
| Jul 18, 2024 | 5.3750 | 5.5000 | 5.2500 | 5.3750 | 5.3750 | 22 |
| Jul 17, 2024 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | - |
| Jul 16, 2024 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | - |
| Jul 15, 2024 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 3,000 |
| Jul 12, 2024 | 5.3750 | 5.2580 | 5.2580 | 5.3750 | 5.3750 | 1,199 |
| Jul 11, 2024 | 5.3750 | 5.5000 | 5.2500 | 5.3750 | 5.3750 | 201,001 |
| Jul 10, 2024 | 5.3750 | 5.2580 | 5.2580 | 5.3750 | 5.3750 | 10,397 |
| Jul 9, 2024 | 5.6250 | 5.5000 | 5.2500 | 5.3750 | 5.3750 | 165,585 |
| Jul 8, 2024 | 5.7500 | 5.7000 | 5.5000 | 5.7000 | 5.7000 | 375,950 |
| Jul 5, 2024 | 5.7500 | 5.7000 | 5.5000 | 5.7500 | 5.7500 | 12,778 |
| Jul 4, 2024 | 5.7500 | 5.7000 | 5.7000 | 5.7500 | 5.7500 | 1,200 |
| Jul 3, 2024 | 5.7500 | 5.7000 | 5.7000 | 5.7500 | 5.7500 | 10,494 |
| Jul 2, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Jul 1, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Jun 28, 2024 | 5.7500 | 6.0000 | 6.0000 | 5.7500 | 5.7500 | 23 |
| Jun 27, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Jun 26, 2024 | 5.7500 | 5.6000 | 5.6000 | 5.7500 | 5.7500 | 1,301 |
| Jun 25, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Jun 24, 2024 | 5.7500 | 6.0000 | 5.7500 | 5.7500 | 5.7500 | 1,001 |
| Jun 21, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Jun 20, 2024 | 5.8750 | 5.7500 | 5.7500 | 5.8750 | 5.8750 | 80,000 |
| Jun 19, 2024 | 5.7500 | 6.0000 | 5.7500 | 5.7500 | 5.7500 | 581,785 |
| Jun 18, 2024 | 5.6250 | 5.9000 | 5.8130 | 5.6250 | 5.6250 | 5,322 |
| Jun 17, 2024 | 5.6250 | 5.6250 | 5.3500 | 5.6250 | 5.6250 | 203,121 |
| Jun 14, 2024 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | - |
| Jun 13, 2024 | 5.6250 | 5.2500 | 5.2500 | 5.6250 | 5.6250 | 347 |
Related Tickers
AGB2.MU Agrana Beteiligungs AG
12.50
+0.81%
L3O0.F Modern Plant Based Foods Inc.
0.0514
+4.90%
GCG.F Greencore Group plc
2.7000
+0.75%
BLDI.TA Baladi Ltd
3,250.00
-0.40%
MEAT.CN Modern Plant Based Foods Inc.
0.0650
0.00%
8079.T Shoei Foods Corporation
4,010.00
-0.74%
0Q3.F Beyond Meat, Inc.
2.7480
-3.34%
6AA0.F AAK AB (publ.)
24.00
-1.23%
GOKNR.IS Göknur Gida Maddeleri Enerji Imalat Ithalat Ihracat Ticaret ve Sanayi Anonim Sirketi
21.70
-5.24%
MS.MI Misitano & Stracuzzi S.p.A.
2.6300
0.00%