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!

Zone Frontier I (ZONE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.129 0.1366 0.1265 0.1269 304,556
25th Sep 2026 (Fri) 0.1356 0.136 0.128 0.1299 844,304
24th Sep 2026 (Thu) 0.14 0.1416 0.1331 0.1333 587,013
23rd Sep 2026 (Wed) 0.1529 0.1529 0.139 0.145 2,945,690
22nd Sep 2026 (Tue) 0.1386 0.1506 0.1365 0.136 563,650
21st Sep 2026 (Mon) 0.1379 0.1403 0.13 0.1316 391,155
18th Sep 2026 (Fri) 0.1475 0.1475 0.1341 0.1358 673,606
17th Sep 2026 (Thu) 0.1487 0.1528 0.1415 0.1442 423,030
16th Sep 2026 (Wed) 0.1316 0.1489 0.122 0.139 402,145
15th Sep 2026 (Tue) 0.138 0.14 0.1283 0.1293 485,858
14th Sep 2026 (Mon) 0.1463 0.1482 0.1364 0.1416 243,761
11th Sep 2026 (Fri) 0.149 0.154 0.1452 0.147 142,873
10th Sep 2026 (Thu) 0.151 0.1538 0.147 0.1516 144,785
9th Sep 2026 (Wed) 0.1529 0.1569 0.1505 0.1547 118,114
8th Sep 2026 (Tue) 0.1544 0.16 0.152 0.15 144,525
7th Sep 2026 (Mon) 0.1439 0.158 0.1429 0.1544 279,850
4th Sep 2026 (Fri) 0.1439 0.158 0.1429 0.1544 279,850
3rd Sep 2026 (Thu) 0.154 0.1547 0.1457 0.1485 95,112
2nd Sep 2026 (Wed) 0.1511 0.1556 0.148 0.151 411,150
1st Sep 2026 (Tue) 0.1472 0.1583 0.146 0.15 174,929
31st Aug 2026 (Mon) 0.153 0.1538 0.1435 0.1506 334,984
28th Aug 2026 (Fri) 0.15 0.1551 0.1466 0.1513 173,293
27th Aug 2026 (Thu) 0.1503 0.1567 0.14 0.1465 440,911
26th Aug 2026 (Wed) 0.1505 0.1505 0.1401 0.1455 304,463
25th Aug 2026 (Tue) 0.1513 0.1533 0.1481 0.1498 111,783
24th Aug 2026 (Mon) 0.1569 0.1569 0.1475 0.152 116,889
21st Aug 2026 (Fri) 0.159 0.1604 0.151 0.159 101,139
20th Aug 2026 (Thu) 0.155 0.1638 0.148 0.1613 580,462
19th Aug 2026 (Wed) 0.1606 0.1606 0.1488 0.1527 304,485
18th Aug 2026 (Tue) 0.1539 0.1646 0.1496 0.1601 392,258
17th Aug 2026 (Mon) 0.16 0.16 0.153 0.1559 770,326
14th Aug 2026 (Fri) 0.1648 0.1648 0.1533 0.1601 452,648
13th Aug 2026 (Thu) 0.1402 0.1646 0.1402 0.16 1,804,555
12th Aug 2026 (Wed) 0.15 0.15 0.125 0.145 3,439,156
11th Aug 2026 (Tue) 0.2158 0.2166 0.1457 0.1578 5,056,898
10th Aug 2026 (Mon) 0.3501 0.36 0.3323 0.349 432,782
7th Aug 2026 (Fri) 0.3978 0.43 0.3503 0.3653 284,080
6th Aug 2026 (Thu) 0.315 0.38 0.274 0.375 555,655
5th Aug 2026 (Wed) 0.335 0.343 0.3055 0.306 206,268
4th Aug 2026 (Tue) 0.37 0.38 0.3317 0.33 172,310
3rd Aug 2026 (Mon) 0.3634 0.38 0.35 0.3641 131,761
31st Jul 2026 (Fri) 0.3637 0.3899 0.3114 0.36 326,200
30th Jul 2026 (Thu) 0.3916 0.4365 0.3155 0.3478 1,620,557
29th Jul 2026 (Wed) 0.612 0.63 0.3045 0.3219 1,824,591
FTSE 100 Latest
Value10,684.88
Change-10.37