Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zenova Grp (ZED) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 0.24 0.24 0.24 0.24 20,761
13th Mar 2025 (Thu) 0.225 0.24 0.225 0.24 1,567,281
12th Mar 2025 (Wed) 0.235 0.235 0.235 0.235 39,248
11th Mar 2025 (Tue) 0.235 0.235 0.235 0.235 107,568
10th Mar 2025 (Mon) 0.235 0.226 0.226 0.226 1,723,606
7th Mar 2025 (Fri) 0.235 0.235 0.235 0.235 80,002
6th Mar 2025 (Thu) 0.225 0.236 0.235 0.235 226,116
5th Mar 2025 (Wed) 0.235 0.235 0.235 0.235 0
4th Mar 2025 (Tue) 0.235 0.235 0.235 0.235 0
3rd Mar 2025 (Mon) 0.235 0.235 0.225 0.235 505,206
28th Feb 2025 (Fri) 0.235 0.235 0.235 0.235 2,526,186
27th Feb 2025 (Thu) 0.275 0.275 0.235 0.235 1,596,547
26th Feb 2025 (Wed) 0.275 0.275 0.275 0.275 82,520
25th Feb 2025 (Tue) 0.275 0.302 0.26 0.26 512,266
24th Feb 2025 (Mon) 0.275 0.302 0.275 0.275 231,844
21st Feb 2025 (Fri) 0.325 0.30 0.275 0.275 6,753,138
20th Feb 2025 (Thu) 0.425 0.425 0.425 0.425 219,222
19th Feb 2025 (Wed) 0.425 0.425 0.425 0.425 244,938
18th Feb 2025 (Tue) 0.46 0.505 0.425 0.425 1,416,120
17th Feb 2025 (Mon) 0.46 0.46 0.46 0.46 617,350
14th Feb 2025 (Fri) 0.46 0.46 0.46 0.46 8,103
13th Feb 2025 (Thu) 0.46 0.46 0.46 0.46 0
12th Feb 2025 (Wed) 0.46 0.46 0.46 0.46 44,445
11th Feb 2025 (Tue) 0.46 0.46 0.46 0.46 8,271
10th Feb 2025 (Mon) 0.46 0.46 0.46 0.46 99,400
7th Feb 2025 (Fri) 0.50 0.50 0.46 0.46 504,181
6th Feb 2025 (Thu) 0.525 0.525 0.50 0.50 1,201,304
5th Feb 2025 (Wed) 0.525 0.525 0.525 0.525 0
4th Feb 2025 (Tue) 0.525 0.525 0.525 0.525 31,026
3rd Feb 2025 (Mon) 0.525 0.525 0.525 0.525 0
31st Jan 2025 (Fri) 0.55 0.55 0.525 0.525 16,090
30th Jan 2025 (Thu) 0.575 0.575 0.525 0.525 690,000
29th Jan 2025 (Wed) 0.51 0.575 0.51 0.575 1,250,975
28th Jan 2025 (Tue) 0.575 0.575 0.575 0.575 26,500
27th Jan 2025 (Mon) 0.65 0.65 0.575 0.575 1,238,525
24th Jan 2025 (Fri) 0.675 0.675 0.65 0.65 455,611
23rd Jan 2025 (Thu) 0.70 0.70 0.675 0.675 1,129,882
22nd Jan 2025 (Wed) 0.70 0.70 0.70 0.70 41,733
21st Jan 2025 (Tue) 0.70 0.765 0.70 0.70 56,875
20th Jan 2025 (Mon) 0.70 0.70 0.70 0.70 0
17th Jan 2025 (Fri) 0.70 0.70 0.70 0.70 14,481
16th Jan 2025 (Thu) 0.70 0.70 0.70 0.70 9,806
15th Jan 2025 (Wed) 0.70 0.70 0.70 0.70 270,000
14th Jan 2025 (Tue) 0.70 0.70 0.70 0.70 177,751
FTSE 100 Latest
Value8,600.71
Change58.15