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!

Zeo Energy Corp (ZEOWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.0602 0.0602 0.06 0.06 0
17th Jul 2025 (Thu) 0.0602 0.0602 0.06 0.06 0
16th Jul 2025 (Wed) 0.0602 0.0602 0.0529 0.0529 0
15th Jul 2025 (Tue) 0.0602 0.0602 0.06 0.06 0
14th Jul 2025 (Mon) 0.0602 0.0602 0.054 0.054 0
11th Jul 2025 (Fri) 0.0602 0.0615 0.0602 0.0615 0
10th Jul 2025 (Thu) 0.0602 0.0615 0.0602 0.0615 0
9th Jul 2025 (Wed) 0.0602 0.0611 0.0602 0.0611 0
8th Jul 2025 (Tue) 0.0602 0.0602 0.055 0.055 0
7th Jul 2025 (Mon) 0.0602 0.0602 0.0588 0.0588 0
4th Jul 2025 (Fri) 0.0602 0.0602 0.0601 0.0601 0
3rd Jul 2025 (Thu) 0.0602 0.0602 0.0601 0.0601 0
2nd Jul 2025 (Wed) 0.0602 0.0602 0.0602 0.0602 100
1st Jul 2025 (Tue) 0.0611 0.0639 0.0611 0.0601 0
30th Jun 2025 (Mon) 0.0611 0.0639 0.0611 0.0639 500
27th Jun 2025 (Fri) 0.0652 0.0652 0.0625 0.0625 600
26th Jun 2025 (Thu) 0.0502 0.0502 0.0502 0.0501 1,076
25th Jun 2025 (Wed) 0.0625 0.0625 0.0601 0.0601 0
24th Jun 2025 (Tue) 0.0625 0.0625 0.0625 0.0625 100
23rd Jun 2025 (Mon) 0.0525 0.0526 0.0525 0.0763 101
20th Jun 2025 (Fri) 0.0522 0.0666 0.0522 0.0666 0
19th Jun 2025 (Thu) 0.0522 0.0525 0.0522 0.0525 1,121
18th Jun 2025 (Wed) 0.0522 0.0525 0.0522 0.0525 1,121
17th Jun 2025 (Tue) 0.06 0.06 0.06 0.06 100
16th Jun 2025 (Mon) 0.0601 0.0831 0.0601 0.0831 0
13th Jun 2025 (Fri) 0.0601 0.0601 0.0601 0.065 200
12th Jun 2025 (Thu) 0.07 0.07 0.0664 0.0664 15
11th Jun 2025 (Wed) 0.07 0.07 0.06 0.06 0
10th Jun 2025 (Tue) 0.07 0.07 0.0691 0.0691 0
9th Jun 2025 (Mon) 0.07 0.0706 0.07 0.0706 300
6th Jun 2025 (Fri) 0.0897 0.0897 0.0897 0.0691 149
5th Jun 2025 (Thu) 0.0681 0.0694 0.0681 0.0694 0
4th Jun 2025 (Wed) 0.0681 0.0694 0.0681 0.0694 5
3rd Jun 2025 (Tue) 0.0681 0.0725 0.0681 0.0725 2,100
2nd Jun 2025 (Mon) 0.0681 0.0683 0.0681 0.0683 448
30th May 2025 (Fri) 0.0725 0.091 0.0725 0.091 6
29th May 2025 (Thu) 0.0725 0.10 0.0701 0.10 21,084
28th May 2025 (Wed) 0.0599 0.0599 0.0599 0.0599 250
27th May 2025 (Tue) 0.0655 0.0655 0.0655 0.0655 45
26th May 2025 (Mon) 0.0655 0.0655 0.0655 0.0655 0
23rd May 2025 (Fri) 0.0655 0.0655 0.0655 0.0655 0
22nd May 2025 (Thu) 0.0655 0.0655 0.0655 0.0655 0
21st May 2025 (Wed) 0.0657 0.0657 0.0657 0.0657 0
20th May 2025 (Tue) 0.0463 0.0463 0.0463 0.0463 162
19th May 2025 (Mon) 0.0463 0.0463 0.0463 0.0463 1,082
FTSE 100 Latest
Value8,992.12
Change19.48