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!

Zw Data Action (CNET.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 0.7099 0.73 0.7099 0.718 0
20th May 2026 (Wed) 0.65 0.65 0.65 0.67 222
19th May 2026 (Tue) 0.7599 0.7599 0.7599 0.6501 10
18th May 2026 (Mon) 0.75 0.75 0.75 0.75 314
15th May 2026 (Fri) 0.7201 0.7201 0.72 0.7305 0
14th May 2026 (Thu) 0.74 0.769 0.74 0.755 686
13th May 2026 (Wed) 0.7001 0.7001 0.70 0.7588 460
12th May 2026 (Tue) 0.7072 0.74 0.6999 0.695 494
11th May 2026 (Mon) 0.7001 0.73 0.7001 0.73 359
8th May 2026 (Fri) 0.7001 0.7475 0.7001 0.7475 260
7th May 2026 (Thu) 0.7001 0.7001 0.7001 0.70 249
6th May 2026 (Wed) 0.74 0.74 0.74 0.7475 258
5th May 2026 (Tue) 0.69 0.7499 0.69 0.7499 690
4th May 2026 (Mon) 0.69 0.69 0.69 0.69 114
1st May 2026 (Fri) 0.7127 0.724 0.7127 0.724 0
30th Apr 2026 (Thu) 0.7127 0.74 0.7127 0.74 100
29th Apr 2026 (Wed) 0.7127 0.765 0.7127 0.765 1
28th Apr 2026 (Tue) 0.7127 0.7299 0.7127 0.7299 10
27th Apr 2026 (Mon) 0.7127 0.76 0.7127 0.76 40
24th Apr 2026 (Fri) 0.7127 0.7127 0.7127 0.7498 537
23rd Apr 2026 (Thu) 0.705 0.7127 0.705 0.7127 47
22nd Apr 2026 (Wed) 0.705 0.705 0.705 0.765 248
21st Apr 2026 (Tue) 0.7483 0.7483 0.734 0.734 113
20th Apr 2026 (Mon) 0.7483 0.7483 0.7394 0.7394 37
17th Apr 2026 (Fri) 0.7483 0.7483 0.7483 0.7483 101
16th Apr 2026 (Thu) 0.72 0.7856 0.705 0.78 4,650
15th Apr 2026 (Wed) 0.70 0.7755 0.70 0.7292 1,410
14th Apr 2026 (Tue) 0.734 0.734 0.7037 0.7037 1
13th Apr 2026 (Mon) 0.734 0.734 0.685 0.685 10
10th Apr 2026 (Fri) 0.734 0.734 0.734 0.7361 79
9th Apr 2026 (Thu) 0.696 0.696 0.696 0.7157 6
8th Apr 2026 (Wed) 0.74 0.74 0.674 0.674 159
7th Apr 2026 (Tue) 0.74 0.74 0.6868 0.7055 968
6th Apr 2026 (Mon) 0.676 0.676 0.676 0.7414 3
3rd Apr 2026 (Fri) 0.69 0.725 0.69 0.725 58
2nd Apr 2026 (Thu) 0.69 0.725 0.69 0.725 58
1st Apr 2026 (Wed) 0.69 0.8055 0.69 0.7899 2,141
31st Mar 2026 (Tue) 0.6908 0.6908 0.6776 0.6909 502
30th Mar 2026 (Mon) 0.66 0.68 0.66 0.68 39
27th Mar 2026 (Fri) 0.66 0.66 0.66 0.68 1,456
26th Mar 2026 (Thu) 0.74 0.74 0.675 0.675 111
25th Mar 2026 (Wed) 0.73 0.7505 0.73 0.7505 318
24th Mar 2026 (Tue) 0.77 0.78 0.7273 0.7273 1,112
23rd Mar 2026 (Mon) 0.71 0.732 0.70 0.681 1,517
FTSE 100 Latest
Value10,466.26
Change22.79