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
1st Jul 2025 (Tue) 0.24 0.24 0.24 0.24 518,382
30th Jun 2025 (Mon) 0.24 0.24 0.24 0.24 500,000
27th Jun 2025 (Fri) 0.246 0.246 0.234 0.24 9,640,620
26th Jun 2025 (Thu) 0.24 0.24 0.24 0.24 1,654
25th Jun 2025 (Wed) 0.24 0.24 0.24 0.24 996,957
24th Jun 2025 (Tue) 0.24 0.246 0.24 0.24 6,026,910
23rd Jun 2025 (Mon) 0.235 0.24 0.24 0.24 5,345,940
20th Jun 2025 (Fri) 0.23 0.235 0.23 0.235 1,903,408
19th Jun 2025 (Thu) 0.23 0.238 0.23 0.238 4,072,312
18th Jun 2025 (Wed) 0.23 0.23 0.23 0.23 3,443,279
17th Jun 2025 (Tue) 0.225 0.235 0.225 0.23 8,643,351
16th Jun 2025 (Mon) 0.21 0.225 0.21 0.225 10,246,976
13th Jun 2025 (Fri) 0.21 0.21 0.21 0.21 4,411,368
12th Jun 2025 (Thu) 0.22 0.22 0.21 0.21 4,648,460
11th Jun 2025 (Wed) 0.22 0.22 0.22 0.22 4,019,115
10th Jun 2025 (Tue) 0.21 0.22 0.21 0.22 21,301,248
9th Jun 2025 (Mon) 0.22 0.22 0.21 0.21 733,610
6th Jun 2025 (Fri) 0.215 0.22 0.215 0.22 3,811,807
5th Jun 2025 (Thu) 0.21 0.215 0.205 0.215 6,566,386
4th Jun 2025 (Wed) 0.19 0.21 0.185 0.21 7,901,215
3rd Jun 2025 (Tue) 0.195 0.195 0.19 0.19 1,775,165
2nd Jun 2025 (Mon) 0.195 0.195 0.19 0.195 5,999,570
30th May 2025 (Fri) 0.21 0.21 0.205 0.205 2,500,476
29th May 2025 (Thu) 0.21 0.21 0.21 0.21 2,051,006
28th May 2025 (Wed) 0.23 0.218 0.21 0.21 19,086,439
27th May 2025 (Tue) 0.225 0.23 0.225 0.23 7,899,461
26th May 2025 (Mon) 0.22 0.22 0.22 0.22 0
23rd May 2025 (Fri) 0.23 0.23 0.225 0.225 5,750,479
22nd May 2025 (Thu) 0.23 0.23 0.225 0.23 4,623,255
21st May 2025 (Wed) 0.215 0.23 0.215 0.23 17,695,236
20th May 2025 (Tue) 0.225 0.225 0.215 0.215 5,162,663
19th May 2025 (Mon) 0.21 0.225 0.205 0.225 22,859,343
16th May 2025 (Fri) 0.24 0.24 0.21 0.21 7,296,254
15th May 2025 (Thu) 0.24 0.25 0.24 0.24 20,742,697
14th May 2025 (Wed) 0.25 0.256 0.225 0.24 53,949,597
13th May 2025 (Tue) 0.19 0.285 0.19 0.25 167,750,329
12th May 2025 (Mon) 0.19 0.19 0.19 0.19 86,600
9th May 2025 (Fri) 0.19 0.19 0.19 0.19 200,627
8th May 2025 (Thu) 0.19 0.19 0.19 0.19 333,965
7th May 2025 (Wed) 0.21 0.21 0.20 0.20 650,000
6th May 2025 (Tue) 0.195 0.21 0.19 0.21 1,548,226
5th May 2025 (Mon) 0.19 0.19 0.19 0.19 0
2nd May 2025 (Fri) 0.195 0.195 0.195 0.195 1,010
FTSE 100 Latest
Value8,808.99
Change23.66