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!

Zeta Network Gr (ZNB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.96 1.97 1.77 1.88 5,498
2nd Apr 2026 (Thu) 1.96 1.97 1.77 1.88 5,498
1st Apr 2026 (Wed) 1.98 2.23 1.98 2.18 13,741
31st Mar 2026 (Tue) 1.71 2.30 1.66 1.98 13,726
30th Mar 2026 (Mon) 2.06 2.28 1.29 2.01 315,714
27th Mar 2026 (Fri) 2.27 2.40 2.19 2.29 2,479
26th Mar 2026 (Thu) 2.35 2.35 2.31 2.32 3,164
25th Mar 2026 (Wed) 2.56 2.56 2.43 2.39 4,072
24th Mar 2026 (Tue) 2.74 2.74 2.65 2.64 1,498
23rd Mar 2026 (Mon) 2.725 2.91 2.60 2.99 384
20th Mar 2026 (Fri) 3.25 3.25 2.85 2.93 2,812
19th Mar 2026 (Thu) 3.15 3.15 3.15 3.30 313
18th Mar 2026 (Wed) 3.25 3.25 3.07 3.22 1,902
17th Mar 2026 (Tue) 3.75 4.40 3.00 3.55 8,242
16th Mar 2026 (Mon) 4.55 4.55 3.62 4.00 12,664
13th Mar 2026 (Fri) 8.85 8.85 5.72 5.805 42,416
12th Mar 2026 (Thu) 9.00 9.00 8.00 8.71 2,617
11th Mar 2026 (Wed) 0.1529 0.1529 0.1006 0.1078 439,438
10th Mar 2026 (Tue) 0.1976 0.2064 0.1332 0.1606 338,382
9th Mar 2026 (Mon) 0.1807 0.197 0.1807 0.1954 77,874
6th Mar 2026 (Fri) 0.2131 0.2191 0.2071 0.2204 10,565
5th Mar 2026 (Thu) 0.2159 0.2385 0.213 0.2295 12,767
4th Mar 2026 (Wed) 0.1969 0.216 0.19 0.2208 29,668
3rd Mar 2026 (Tue) 0.21 0.2151 0.1859 0.2029 52,018
2nd Mar 2026 (Mon) 0.24 0.244 0.2223 0.2345 24,051
27th Feb 2026 (Fri) 0.2693 0.2701 0.24 0.261 27,251
26th Feb 2026 (Thu) 0.2843 0.287 0.2674 0.2837 21,321
25th Feb 2026 (Wed) 0.2456 0.2758 0.2456 0.2758 0
24th Feb 2026 (Tue) 0.2456 0.2571 0.2456 0.2571 0
23rd Feb 2026 (Mon) 0.2456 0.2555 0.234 0.2571 16,034
20th Feb 2026 (Fri) 0.23 0.289 0.23 0.2472 35,888
19th Feb 2026 (Thu) 0.2147 0.249 0.2128 0.2412 63,994
18th Feb 2026 (Wed) 0.2048 0.2365 0.1933 0.2284 3,976,492
17th Feb 2026 (Tue) 0.2383 0.243 0.2131 0.2148 60,312
16th Feb 2026 (Mon) 0.2476 0.2758 0.2315 0.2345 34,731
13th Feb 2026 (Fri) 0.2476 0.2758 0.2315 0.2345 34,731
12th Feb 2026 (Thu) 0.23 0.2928 0.23 0.2534 62,252
11th Feb 2026 (Wed) 0.265 0.2828 0.212 0.23 99,715
10th Feb 2026 (Tue) 0.3602 0.45 0.2607 0.268 401,595
9th Feb 2026 (Mon) 0.5231 0.5555 0.3669 0.3742 197,287
6th Feb 2026 (Fri) 0.63 0.7735 0.4657 0.4977 873,336
FTSE 100 Latest
Value10,436.29
Change71.50