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
15th Apr 2025 (Tue) 0.215 0.215 0.215 0.215 150,000
14th Apr 2025 (Mon) 0.19 0.18 0.18 0.215 5,100,435
11th Apr 2025 (Fri) 0.21 0.21 0.185 0.19 1,550,232
10th Apr 2025 (Thu) 0.215 0.215 0.21 0.21 251,400
9th Apr 2025 (Wed) 0.215 0.215 0.206 0.215 987,869
8th Apr 2025 (Tue) 0.215 0.215 0.215 0.215 122,207
7th Apr 2025 (Mon) 0.215 0.215 0.215 0.215 457,413
4th Apr 2025 (Fri) 0.22 0.22 0.215 0.215 574,482
3rd Apr 2025 (Thu) 0.22 0.22 0.22 0.22 0
2nd Apr 2025 (Wed) 0.22 0.22 0.22 0.22 23,986
1st Apr 2025 (Tue) 0.22 0.22 0.22 0.22 903,659
31st Mar 2025 (Mon) 0.22 0.22 0.22 0.22 0
28th Mar 2025 (Fri) 0.22 0.22 0.22 0.22 0
27th Mar 2025 (Thu) 0.225 0.225 0.22 0.22 616,799
26th Mar 2025 (Wed) 0.225 0.225 0.225 0.225 0
25th Mar 2025 (Tue) 0.225 0.225 0.225 0.225 30,000
24th Mar 2025 (Mon) 0.215 0.225 0.215 0.225 3,000
21st Mar 2025 (Fri) 0.225 0.225 0.225 0.225 24,858
20th Mar 2025 (Thu) 0.225 0.225 0.225 0.225 0
19th Mar 2025 (Wed) 0.225 0.225 0.225 0.225 39,580
18th Mar 2025 (Tue) 0.24 0.24 0.225 0.225 916,159
17th Mar 2025 (Mon) 0.24 0.24 0.24 0.24 376,040
14th Mar 2025 (Fri) 0.24 0.24 0.24 0.24 145,411
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
FTSE 100 Latest
Value8,275.60
Change26.48