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!

Zega Buy And He (ZHDG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 21.32 21.5744 21.32 21.5744 2
17th Jul 2025 (Thu) 21.32 21.5871 21.32 21.5871 0
16th Jul 2025 (Wed) 21.32 21.4701 21.32 21.4701 30
15th Jul 2025 (Tue) 21.32 21.4176 21.32 21.4176 0
14th Jul 2025 (Mon) 21.32 21.4964 21.32 21.4964 0
11th Jul 2025 (Fri) 21.32 21.4735 21.32 21.4735 0
10th Jul 2025 (Thu) 21.32 21.535 21.32 21.535 0
9th Jul 2025 (Wed) 21.32 21.4594 21.32 21.4594 0
8th Jul 2025 (Tue) 21.32 21.375 21.32 21.375 0
7th Jul 2025 (Mon) 21.32 21.32 21.32 21.3519 500
4th Jul 2025 (Fri) 20.61 21.5455 20.61 21.5455 0
3rd Jul 2025 (Thu) 20.61 21.5455 20.61 21.5455 0
2nd Jul 2025 (Wed) 20.61 21.3809 20.61 21.3809 0
1st Jul 2025 (Tue) 20.61 21.3101 20.61 21.3101 0
30th Jun 2025 (Mon) 20.61 21.31 20.61 21.31 0
27th Jun 2025 (Fri) 20.61 21.1638 20.61 21.1638 0
26th Jun 2025 (Thu) 20.61 21.1184 20.61 21.1184 0
25th Jun 2025 (Wed) 20.61 20.9647 20.61 20.9647 0
24th Jun 2025 (Tue) 20.61 20.995 20.61 20.995 30
23rd Jun 2025 (Mon) 20.61 20.61 20.61 20.7788 1,200
20th Jun 2025 (Fri) 20.66 20.66 20.6218 20.6218 0
19th Jun 2025 (Thu) 20.66 20.66 20.66 20.6607 964
18th Jun 2025 (Wed) 20.66 20.66 20.66 20.6607 964
17th Jun 2025 (Tue) 20.68 20.68 20.68 20.6738 0
16th Jun 2025 (Mon) 20.47 20.8076 20.47 20.8076 0
13th Jun 2025 (Fri) 20.47 20.6349 20.47 20.6349 0
12th Jun 2025 (Thu) 20.47 20.8302 20.47 20.8302 0
11th Jun 2025 (Wed) 20.47 20.766 20.47 20.766 0
10th Jun 2025 (Tue) 20.47 20.7989 20.47 20.7989 0
9th Jun 2025 (Mon) 20.47 20.7334 20.47 20.7334 0
6th Jun 2025 (Fri) 20.47 20.7152 20.47 20.7152 0
5th Jun 2025 (Thu) 20.47 20.5216 20.47 20.5216 0
4th Jun 2025 (Wed) 20.47 20.60 20.47 20.60 0
3rd Jun 2025 (Tue) 20.47 20.623 20.47 20.623 0
2nd Jun 2025 (Mon) 20.47 20.5105 20.47 20.5105 17
30th May 2025 (Fri) 20.47 20.47 20.47 20.50 200
29th May 2025 (Thu) 20.51 20.51 20.4626 20.4626 0
28th May 2025 (Wed) 20.4918 20.4918 20.4918 20.4918 0
27th May 2025 (Tue) 20.2297 20.2297 20.2297 20.2297 2
26th May 2025 (Mon) 20.2297 20.2297 20.2297 20.2297 0
24th May 2025 (Sat) 20.3323 20.3323 20.2297 20.2297 67
23rd May 2025 (Fri) 20.3323 20.3323 20.3323 20.3323 67
22nd May 2025 (Thu) 20.3227 20.3227 20.3227 20.3227 0
21st May 2025 (Wed) 20.5706 20.5706 20.5706 20.5706 0
20th May 2025 (Tue) 20.6703 20.6703 20.6703 20.6703 5
19th May 2025 (Mon) 20.51 20.51 20.51 20.51 1,300
FTSE 100 Latest
Value8,992.12
Change19.48