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
10th Jul 2026 (Fri) 0.9267 1.04 0.9267 1.04 161
9th Jul 2026 (Thu) 0.9267 1.13 0.9267 1.03 3,502
8th Jul 2026 (Wed) 1.05 1.05 1.00 1.00 5
7th Jul 2026 (Tue) 1.05 1.05 0.9861 0.9861 105
6th Jul 2026 (Mon) 1.05 1.06 1.03 1.04 587
3rd Jul 2026 (Fri) 1.12 1.12 1.0326 1.0326 0
2nd Jul 2026 (Thu) 1.12 1.12 1.0326 1.0326 0
1st Jul 2026 (Wed) 1.12 1.12 1.12 1.07 1,886
30th Jun 2026 (Tue) 1.03 1.25 0.98 1.2096 13,178
29th Jun 2026 (Mon) 0.90 1.37 0.896 1.21 416,033
26th Jun 2026 (Fri) 0.92 0.92 0.9198 0.9198 55
25th Jun 2026 (Thu) 0.92 0.9385 0.92 0.9385 0
24th Jun 2026 (Wed) 0.92 0.96 0.92 0.96 5
23rd Jun 2026 (Tue) 0.92 0.95 0.9101 0.97 501
22nd Jun 2026 (Mon) 0.97 0.97 0.937 0.9589 1,129
19th Jun 2026 (Fri) 0.92 0.92 0.92 1.00 9
18th Jun 2026 (Thu) 0.92 0.92 0.92 1.00 9
17th Jun 2026 (Wed) 0.9997 0.9997 0.95 0.95 61
16th Jun 2026 (Tue) 0.9997 1.01 0.9201 0.9901 1,369
15th Jun 2026 (Mon) 1.00 1.09 0.9852 1.07 3,212
12th Jun 2026 (Fri) 0.97 1.05 0.97 1.04 1,679
11th Jun 2026 (Thu) 0.9161 1.03 0.821 1.04 16,057
10th Jun 2026 (Wed) 0.7726 1.50 0.7401 1.08 203,919
9th Jun 2026 (Tue) 0.7799 1.39 0.6366 0.745 265,958
8th Jun 2026 (Mon) 0.67 0.6917 0.65 0.7103 345,913
5th Jun 2026 (Fri) 0.68 0.68 0.67 0.67 21
4th Jun 2026 (Thu) 0.68 0.7371 0.68 0.72 501
3rd Jun 2026 (Wed) 0.70 0.75 0.70 0.75 300
2nd Jun 2026 (Tue) 0.70 0.7499 0.70 0.7499 76
1st Jun 2026 (Mon) 0.70 0.714 0.70 0.714 0
29th May 2026 (Fri) 0.70 0.70 0.67 0.67 776
28th May 2026 (Thu) 0.6506 0.6506 0.6506 0.705 473
27th May 2026 (Wed) 0.72 0.7607 0.72 0.7607 1
26th May 2026 (Tue) 0.72 0.72 0.717 0.717 38
25th May 2026 (Mon) 0.7099 0.7202 0.7099 0.7202 0
22nd May 2026 (Fri) 0.7099 0.7202 0.7099 0.7202 0
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
FTSE 100 Latest
Value10,497.29
Change24.84