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!

ZMAR.US (ZMAR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 27.36 27.36 27.35 27.3752 246
11th Dec 2025 (Thu) 27.37 27.37 27.37 27.41 100
10th Dec 2025 (Wed) 27.34 27.34 27.34 27.40 1,500
9th Dec 2025 (Tue) 27.34 27.34 27.34 27.3641 3,400
8th Dec 2025 (Mon) 27.33 27.33 27.32 27.355 3,000
5th Dec 2025 (Fri) 27.33 27.34 27.33 27.36 2,856
4th Dec 2025 (Thu) 27.31 27.31 27.31 27.3371 1,612
3rd Dec 2025 (Wed) 27.31 27.34 27.31 27.33 1,691
2nd Dec 2025 (Tue) 27.29 27.315 27.29 27.315 50
1st Dec 2025 (Mon) 27.29 27.29 27.29 27.305 158
28th Nov 2025 (Fri) 27.28 27.28 27.28 27.3051 412
27th Nov 2025 (Thu) 27.24 27.31 27.24 27.29 13,722
26th Nov 2025 (Wed) 27.24 27.31 27.24 27.29 22,906
25th Nov 2025 (Tue) 27.22 27.25 27.21 27.23 6,864
24th Nov 2025 (Mon) 27.101 27.20 27.101 27.20 0
21st Nov 2025 (Fri) 27.101 27.1104 27.101 27.1104 0
20th Nov 2025 (Thu) 27.101 27.125 27.101 27.125 0
19th Nov 2025 (Wed) 27.101 27.125 27.101 27.125 0
18th Nov 2025 (Tue) 27.101 27.101 27.101 27.12 210
17th Nov 2025 (Mon) 27.13 27.13 27.12 27.1448 95
14th Nov 2025 (Fri) 27.14 27.14 27.14 27.175 100
13th Nov 2025 (Thu) 27.15 27.15 27.14 27.1743 1,327
12th Nov 2025 (Wed) 27.20 27.20 27.20 27.235 296
11th Nov 2025 (Tue) 27.19 27.20 27.18 27.24 6,548
10th Nov 2025 (Mon) 27.10 27.24 27.10 27.24 0
7th Nov 2025 (Fri) 27.10 27.11 27.10 27.1649 2,900
6th Nov 2025 (Thu) 27.15 27.17 27.14 27.16 200
5th Nov 2025 (Wed) 27.16 27.16 27.16 27.20 100
4th Nov 2025 (Tue) 27.22 27.22 27.17 27.17 0
3rd Nov 2025 (Mon) 27.22 27.22 27.16 27.17 0
31st Oct 2025 (Fri) 27.17 27.17 27.17 27.2002 0
30th Oct 2025 (Thu) 27.18 27.18 27.17 27.19 0
29th Oct 2025 (Wed) 27.20 27.2147 27.20 27.2147 0
28th Oct 2025 (Tue) 27.20 27.20 27.19 27.22 730
27th Oct 2025 (Mon) 27.12 27.225 27.12 27.225 0
24th Oct 2025 (Fri) 27.12 27.20 27.12 27.20 30
23rd Oct 2025 (Thu) 27.12 27.12 27.12 27.17 100
22nd Oct 2025 (Wed) 27.09 27.09 27.09 27.125 1,125
21st Oct 2025 (Tue) 27.13 27.13 27.13 27.155 1,300
20th Oct 2025 (Mon) 27.121 27.13 27.121 27.16 478
17th Oct 2025 (Fri) 27.03 27.10 27.03 27.10 0
16th Oct 2025 (Thu) 27.03 27.06 27.03 27.06 0
15th Oct 2025 (Wed) 27.03 27.0829 27.03 27.0829 0
14th Oct 2025 (Tue) 27.03 27.06 27.021 27.0751 1,678
13th Oct 2025 (Mon) 27.03 27.05 27.03 27.09 3,700
FTSE 100 Latest
Value9,649.03
Change-54.13