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 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
1st May 2025 (Thu) 0.22 0.22 0.195 0.195 2,068,628
30th Apr 2025 (Wed) 0.22 0.22 0.22 0.22 161,751
29th Apr 2025 (Tue) 0.22 0.22 0.22 0.22 247,000
28th Apr 2025 (Mon) 0.22 0.22 0.22 0.22 205,223
25th Apr 2025 (Fri) 0.22 0.24 0.22 0.22 331,797
24th Apr 2025 (Thu) 0.195 0.22 0.186 0.22 2,123,416
23rd Apr 2025 (Wed) 0.195 0.195 0.195 0.195 34,081
22nd Apr 2025 (Tue) 0.215 0.215 0.19 0.195 2,146,971
21st Apr 2025 (Mon) 0.215 0.215 0.215 0.215 0
18th Apr 2025 (Fri) 0.215 0.215 0.215 0.215 0
17th Apr 2025 (Thu) 0.215 0.215 0.215 0.215 52
16th Apr 2025 (Wed) 0.215 0.215 0.215 0.215 344,508
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
FTSE 100 Latest
Value8,772.38
Change55.93