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
30th Jul 2025 (Wed) 0.235 0.235 0.235 0.235 448,271
29th Jul 2025 (Tue) 0.235 0.235 0.235 0.235 752,617
28th Jul 2025 (Mon) 0.235 0.24 0.235 0.235 407,207
25th Jul 2025 (Fri) 0.245 0.24 0.24 0.24 8,993,379
24th Jul 2025 (Thu) 0.245 0.245 0.245 0.245 1,887,680
23rd Jul 2025 (Wed) 0.245 0.245 0.245 0.245 200,000
22nd Jul 2025 (Tue) 0.245 0.245 0.245 0.245 1,000,864
21st Jul 2025 (Mon) 0.24 0.245 0.24 0.245 2,378,275
18th Jul 2025 (Fri) 0.24 0.24 0.24 0.24 17,086
17th Jul 2025 (Thu) 0.24 0.24 0.24 0.24 1,737,091
16th Jul 2025 (Wed) 0.24 0.24 0.24 0.24 4,288
15th Jul 2025 (Tue) 0.24 0.255 0.24 0.24 6,625,903
14th Jul 2025 (Mon) 0.24 0.24 0.24 0.24 1,166,108
11th Jul 2025 (Fri) 0.235 0.24 0.235 0.24 3,367,151
10th Jul 2025 (Thu) 0.235 0.24 0.235 0.235 1,377,248
9th Jul 2025 (Wed) 0.235 0.235 0.235 0.235 460,202
8th Jul 2025 (Tue) 0.24 0.248 0.235 0.235 1,152,596
7th Jul 2025 (Mon) 0.23 0.23 0.23 0.23 400,000
4th Jul 2025 (Fri) 0.23 0.23 0.23 0.23 279,300
3rd Jul 2025 (Thu) 0.23 0.23 0.23 0.23 51,477
2nd Jul 2025 (Wed) 0.24 0.24 0.24 0.24 2,982,807
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
FTSE 100 Latest
Value9,136.94
Change0.00