Zambeef Products PLC ZAM
LSE · Birleşik Krallık · Dağıtım Hizmetleri
GBp 5,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 5,00 | %0,00 | GBp 5,00 | GBp 5,50 | GBp 4,50 | 156 |
| 2026-09-29 | GBp 5,00 | %0,00 | GBp 5,00 | GBp 5,50 | GBp 5,40 | 55 |
| 2026-09-28 | GBp 5,00 | %0,00 | GBp 5,00 | GBp 5,50 | GBp 4,50 | 75 |
| 2026-09-25 | GBp 5,00 | -%4,76 | GBp 5,25 | GBp 5,50 | GBp 4,50 | 150,99K |
| 2026-09-24 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,50 | 413 |
| 2026-09-23 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,49 | GBp 5,49 | 16 |
| 2026-09-22 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,50 | 10,02K |
| 2026-09-21 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,25 | GBp 5,25 | 0 |
| 2026-09-18 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,25 | GBp 5,25 | 0 |
| 2026-09-17 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,40 | GBp 5,00 | 22,75K |
| 2026-09-16 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,01 | 6,36K |
| 2026-09-15 | GBp 5,25 | -%0,94 | GBp 5,25 | GBp 5,50 | GBp 5,50 | 29 |
| 2026-09-14 | GBp 5,30 | %0,00 | GBp 5,30 | GBp 5,30 | GBp 5,30 | 0 |
| 2026-09-11 | GBp 5,30 | +%0,95 | GBp 5,25 | GBp 5,30 | GBp 5,30 | 50,00K |
| 2026-09-10 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 230 |
| 2026-09-09 | GBp 5,25 | +%5,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 19,78K |
| 2026-09-08 | GBp 5,00 | -%4,76 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 39,97K |
| 2026-09-07 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 5,36K |
| 2026-09-04 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 87,85K |
| 2026-09-03 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,49 | GBp 5,01 | 18,82K |
| 2026-09-02 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,25 | GBp 5,25 | 0 |
| 2026-09-01 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 28,46K |
| 2026-08-28 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,49 | GBp 5,00 | 50,07K |
| 2026-08-27 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 683 |
| 2026-08-26 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,25 | GBp 5,25 | 0 |
| 2026-08-25 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 80,87K |
| 2026-08-24 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,49 | GBp 4,85 | 150,00K |
| 2026-08-21 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 19,26K |
| 2026-08-20 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 36,94K |
| 2026-08-19 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,00 | GBp 5,00 | 163 |
| 2026-08-18 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,25 | GBp 5,25 | 0 |
| 2026-08-17 | GBp 5,25 | +%5,00 | GBp 5,25 | GBp 5,25 | GBp 5,25 | 0 |
| 2026-08-14 | GBp 5,00 | -%4,76 | GBp 5,25 | GBp 5,00 | GBp 5,00 | 25,00K |
| 2026-08-13 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,25 | GBp 5,25 | 0 |
| 2026-08-12 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,10 | 3,86K |
| 2026-08-11 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 4,50 | 252,09K |
| 2026-08-10 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,25 | GBp 5,25 | 0 |
| 2026-08-07 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 1,53K |
| 2026-08-06 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,10 | GBp 5,00 | 3,33K |
| 2026-08-05 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 342,48K |
| 2026-08-04 | GBp 5,25 | -%4,55 | GBp 5,25 | GBp 5,50 | GBp 5,13 | 57,09K |
| 2026-08-03 | GBp 5,50 | +%7,32 | GBp 5,13 | GBp 5,60 | GBp 5,00 | 655,95K |
| 2026-07-31 | GBp 5,13 | +%5,13 | GBp 4,88 | GBp 5,00 | GBp 5,00 | 14,70K |
| 2026-07-30 | GBp 4,88 | %0,00 | GBp 4,88 | GBp 4,88 | GBp 4,88 | 0 |
| 2026-07-29 | GBp 4,88 | +%2,63 | GBp 4,75 | GBp 5,00 | GBp 4,99 | 80,00K |
| 2026-07-28 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 4,75 | GBp 4,75 | 0 |
| 2026-07-27 | GBp 4,75 | -%2,06 | GBp 4,85 | GBp 5,05 | GBp 4,50 | 250,01K |
| 2026-07-24 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 5,00 | 1,12K |
| 2026-07-23 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 4,85 | GBp 4,85 | 0 |
| 2026-07-22 | GBp 4,85 | +%3,19 | GBp 4,85 | GBp 5,00 | GBp 5,00 | 10 |
| 2026-07-21 | GBp 4,70 | -%3,09 | GBp 4,85 | GBp 4,90 | GBp 4,70 | 39,86K |
| 2026-07-20 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 5,00 | 18,00K |
| 2026-07-17 | GBp 4,85 | -%3,00 | GBp 4,85 | GBp 4,85 | GBp 4,85 | 0 |
| 2026-07-16 | GBp 5,00 | +%6,38 | GBp 4,85 | GBp 5,00 | GBp 5,00 | 71,00K |
| 2026-07-15 | GBp 4,70 | -%3,09 | GBp 4,85 | GBp 5,00 | GBp 4,70 | 110,95K |
| 2026-07-14 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 4,85 | GBp 4,85 | 0 |
| 2026-07-13 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 4,72 | GBp 4,72 | 99 |
| 2026-07-10 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 4,70 | GBp 4,70 | 2,06K |
| 2026-07-09 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 5,00 | 20 |
| 2026-07-08 | GBp 4,85 | +%3,19 | GBp 4,85 | GBp 5,00 | GBp 4,76 | 52,25K |
| 2026-07-07 | GBp 4,70 | -%3,09 | GBp 4,85 | GBp 4,70 | GBp 4,70 | 79,00K |
| 2026-07-06 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 4,72 | GBp 4,70 | 25,60K |
| 2026-07-03 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 5,00 | 32,00K |
| 2026-07-02 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 4,85 | GBp 4,85 | 0 |
| 2026-07-01 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,78 | 53,22K |
| 2026-06-30 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 4,85 | GBp 4,85 | 0 |
| 2026-06-29 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 5,00 | 383 |
| 2026-06-26 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 5,00 | 530 |
| 2026-06-25 | GBp 4,85 | +%2,11 | GBp 4,85 | GBp 5,00 | GBp 4,99 | 102,85K |
| 2026-06-24 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 4,95 | GBp 4,60 | 88,46K |
| 2026-06-23 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,61 | 203,21K |
| 2026-06-22 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,63 | 30,74K |
| 2026-06-19 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 5,00 | 82 |
| 2026-06-18 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 5,00 | 12 |
| 2026-06-17 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,50 | 201,12K |
| 2026-06-16 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 5,00 | 100 |
| 2026-06-15 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,50 | 122,40K |
| 2026-06-12 | GBp 4,75 | -%2,06 | GBp 4,85 | GBp 5,00 | GBp 4,60 | 108,13K |
| 2026-06-11 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,70 | 189 |
| 2026-06-10 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 4,85 | GBp 4,85 | 0 |
| 2026-06-09 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,95 | 2,12K |
| 2026-06-08 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 5,00 | 40 |
| 2026-06-05 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,70 | 5,07K |
| 2026-06-04 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,70 | 515 |
| 2026-06-03 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,70 | 280 |
| 2026-06-02 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,70 | 310 |
| 2026-06-01 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,70 | 71,09K |
| 2026-05-29 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,78 | 36,65K |
| 2026-05-28 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,78 | 50,36K |
| 2026-05-27 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,70 | 3,38K |