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!

Primega Group H (ZDAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.62 0.6823 0.6191 0.6713 50,424
18th Sep 2025 (Thu) 0.5695 0.6377 0.5695 0.6299 36,026
17th Sep 2025 (Wed) 0.5409 0.6222 0.5409 0.59 24,691
16th Sep 2025 (Tue) 0.548 0.5803 0.5303 0.5688 30,418
15th Sep 2025 (Mon) 0.5703 0.597 0.5362 0.565 141,590
12th Sep 2025 (Fri) 0.5241 0.635 0.5224 0.5595 166,851
11th Sep 2025 (Thu) 0.4526 0.8883 0.4526 0.58 3,537,684
10th Sep 2025 (Wed) 0.412 0.4203 0.4034 0.4172 15,866
9th Sep 2025 (Tue) 0.4197 0.4197 0.391 0.4031 9,559
8th Sep 2025 (Mon) 0.439 0.439 0.4054 0.4176 21,792
5th Sep 2025 (Fri) 0.4686 0.4686 0.4302 0.4359 8,327
4th Sep 2025 (Thu) 0.4885 0.4885 0.47 0.4748 416
3rd Sep 2025 (Wed) 0.471 0.4736 0.4608 0.4705 6,267
2nd Sep 2025 (Tue) 0.49 0.49 0.4601 0.4741 14,763
1st Sep 2025 (Mon) 0.4911 0.50 0.4855 0.4855 5,467
29th Aug 2025 (Fri) 0.4911 0.50 0.4855 0.4855 5,467
28th Aug 2025 (Thu) 0.5106 0.5106 0.4818 0.49 10,479
27th Aug 2025 (Wed) 0.5263 0.5263 0.513 0.52 7,011
26th Aug 2025 (Tue) 0.50 0.5401 0.4946 0.545 18,976
25th Aug 2025 (Mon) 0.4979 0.5626 0.4979 0.535 10,783
22nd Aug 2025 (Fri) 0.473 0.491 0.4649 0.515 5,051
21st Aug 2025 (Thu) 0.4558 0.496 0.4558 0.465 30,689
20th Aug 2025 (Wed) 0.49 0.6918 0.4826 0.4921 736,409
19th Aug 2025 (Tue) 0.51 0.513 0.4585 0.4702 18,968
18th Aug 2025 (Mon) 0.531 0.549 0.5006 0.521 7,150
15th Aug 2025 (Fri) 0.544 0.544 0.5253 0.5253 2,392
14th Aug 2025 (Thu) 0.5301 0.5498 0.5301 0.5498 0
13th Aug 2025 (Wed) 0.5301 0.545 0.5252 0.5452 2,740
12th Aug 2025 (Tue) 0.5101 0.5101 0.5101 0.5459 102
11th Aug 2025 (Mon) 0.477 0.5298 0.477 0.5225 9,805
8th Aug 2025 (Fri) 0.552 0.552 0.5299 0.5202 715
7th Aug 2025 (Thu) 0.505 0.569 0.491 0.541 15,168
6th Aug 2025 (Wed) 0.491 0.4961 0.4891 0.4959 1,928
5th Aug 2025 (Tue) 0.508 0.508 0.4962 0.4962 200
4th Aug 2025 (Mon) 0.508 0.508 0.4896 0.485 451
1st Aug 2025 (Fri) 0.472 0.495 0.4541 0.5098 3,116
31st Jul 2025 (Thu) 0.5263 0.5263 0.4721 0.496 14,751
30th Jul 2025 (Wed) 0.53 0.54 0.502 0.5145 6,187
29th Jul 2025 (Tue) 0.57 0.57 0.5232 0.5476 4,123
28th Jul 2025 (Mon) 0.629 0.629 0.56 0.578 18,953
25th Jul 2025 (Fri) 0.62 0.64 0.5901 0.5986 3,582
24th Jul 2025 (Thu) 0.645 0.65 0.63 0.63 2,146
23rd Jul 2025 (Wed) 0.6458 0.6497 0.64 0.6405 5,437
22nd Jul 2025 (Tue) 0.64 0.64 0.6129 0.642 6,649
FTSE 100 Latest
Value9,216.67
Change-11.44