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
28th Aug 2025 (Thu) 0.22 0.22 0.22 0.22 0
27th Aug 2025 (Wed) 0.22 0.22 0.22 0.22 1,209,299
26th Aug 2025 (Tue) 0.225 0.226 0.226 0.226 4,627,814
25th Aug 2025 (Mon) 0.21 0.21 0.21 0.21 0
22nd Aug 2025 (Fri) 0.215 0.225 0.21 0.21 13,426,996
21st Aug 2025 (Thu) 0.23 0.23 0.23 0.23 1,542,613
20th Aug 2025 (Wed) 0.23 0.23 0.23 0.23 77,222
19th Aug 2025 (Tue) 0.23 0.23 0.23 0.23 23,629
18th Aug 2025 (Mon) 0.23 0.23 0.23 0.23 1,390,490
15th Aug 2025 (Fri) 0.23 0.23 0.23 0.23 0
14th Aug 2025 (Thu) 0.23 0.23 0.23 0.23 750,000
13th Aug 2025 (Wed) 0.246 0.246 0.23 0.23 113,236
12th Aug 2025 (Tue) 0.23 0.24 0.23 0.23 202,393
11th Aug 2025 (Mon) 0.23 0.23 0.23 0.23 751,229
8th Aug 2025 (Fri) 0.23 0.23 0.23 0.23 0
7th Aug 2025 (Thu) 0.22 0.23 0.22 0.23 2,133,460
6th Aug 2025 (Wed) 0.23 0.23 0.23 0.23 214,812
5th Aug 2025 (Tue) 0.23 0.23 0.216 0.23 534,778
4th Aug 2025 (Mon) 0.23 0.23 0.23 0.23 399,209
1st Aug 2025 (Fri) 0.235 0.235 0.23 0.23 235,444
31st Jul 2025 (Thu) 0.235 0.235 0.235 0.235 28,696
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
FTSE 100 Latest
Value9,193.66
Change-23.16