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!

Zigup (ZIG) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd May 2025 (Thu) 344.00 351.50 344.00 350.00 993,012
21st May 2025 (Wed) 354.00 359.50 346.00 354.00 855,377
20th May 2025 (Tue) 333.00 340.00 333.00 340.00 239,613
19th May 2025 (Mon) 339.00 339.00 334.00 337.00 392,083
16th May 2025 (Fri) 347.00 347.00 336.00 339.00 325,250
15th May 2025 (Thu) 330.50 342.00 330.50 342.00 992,509
14th May 2025 (Wed) 336.00 339.00 329.00 338.50 758,901
13th May 2025 (Tue) 319.50 333.00 319.50 332.00 364,885
12th May 2025 (Mon) 322.00 332.50 322.00 326.50 272,939
9th May 2025 (Fri) 326.00 326.00 320.00 322.50 332,722
8th May 2025 (Thu) 326.00 326.00 320.50 321.50 198,304
7th May 2025 (Wed) 326.00 326.00 315.00 321.50 265,466
6th May 2025 (Tue) 326.00 326.00 316.50 318.00 346,637
5th May 2025 (Mon) 318.153 318.153 318.153 318.153 0
2nd May 2025 (Fri) 320.00 321.50 316.50 319.50 288,052
1st May 2025 (Thu) 317.50 318.50 310.00 318.50 287,700
30th Apr 2025 (Wed) 310.50 313.00 308.00 312.50 1,007,226
29th Apr 2025 (Tue) 306.00 310.50 306.00 310.00 299,543
28th Apr 2025 (Mon) 303.00 310.00 303.00 307.50 259,528
25th Apr 2025 (Fri) 307.00 309.50 301.50 304.00 1,751,507
24th Apr 2025 (Thu) 302.00 307.00 302.00 306.00 222,336
23rd Apr 2025 (Wed) 298.50 305.50 297.50 303.00 357,632
22nd Apr 2025 (Tue) 295.50 299.50 292.50 296.00 435,041
21st Apr 2025 (Mon) 295.50 295.50 295.50 295.50 0
18th Apr 2025 (Fri) 295.50 295.50 295.50 295.50 0
17th Apr 2025 (Thu) 294.00 296.00 291.50 295.50 334,918
16th Apr 2025 (Wed) 294.00 296.00 292.50 294.50 322,432
15th Apr 2025 (Tue) 291.50 297.50 291.50 295.50 278,260
14th Apr 2025 (Mon) 290.00 295.00 289.50 293.00 288,142
11th Apr 2025 (Fri) 284.50 288.00 282.00 286.00 353,755
10th Apr 2025 (Thu) 275.00 292.00 275.00 283.50 731,522
9th Apr 2025 (Wed) 284.00 284.00 269.00 273.50 511,848
8th Apr 2025 (Tue) 277.00 282.50 274.50 277.50 460,991
7th Apr 2025 (Mon) 273.00 288.50 264.50 275.50 636,419
4th Apr 2025 (Fri) 287.00 288.50 275.50 281.00 1,163,462
3rd Apr 2025 (Thu) 290.00 295.00 289.50 290.00 556,273
2nd Apr 2025 (Wed) 292.00 295.50 288.50 295.50 320,209
1st Apr 2025 (Tue) 294.00 298.00 293.50 295.50 367,281
31st Mar 2025 (Mon) 302.50 302.50 294.00 294.00 383,754
28th Mar 2025 (Fri) 304.50 317.50 302.00 303.50 316,321
27th Mar 2025 (Thu) 300.50 302.50 295.50 301.00 617,858
26th Mar 2025 (Wed) 304.00 307.50 303.00 303.50 1,579,519
25th Mar 2025 (Tue) 308.50 309.50 307.00 307.00 181,055
24th Mar 2025 (Mon) 307.50 312.00 307.50 308.00 108,756
FTSE 100 Latest
Value8,650.66
Change-88.60