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!

Zooz Strategy L (ZOOZW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.027 0.027 0.027 0.0278 200
9th Jul 2026 (Thu) 0.0202 0.0284 0.0202 0.0284 0
8th Jul 2026 (Wed) 0.0202 0.0285 0.0202 0.0285 0
7th Jul 2026 (Tue) 0.0202 0.0285 0.0202 0.0285 0
6th Jul 2026 (Mon) 0.0202 0.0285 0.0202 0.0285 0
3rd Jul 2026 (Fri) 0.0202 0.0285 0.0202 0.0285 0
2nd Jul 2026 (Thu) 0.0202 0.0285 0.0202 0.0285 15
1st Jul 2026 (Wed) 0.0202 0.0202 0.02 0.02 0
30th Jun 2026 (Tue) 0.0202 0.0202 0.0191 0.0191 0
29th Jun 2026 (Mon) 0.0202 0.0202 0.0191 0.0191 0
26th Jun 2026 (Fri) 0.0202 0.0202 0.0193 0.0193 0
25th Jun 2026 (Thu) 0.0202 0.0202 0.0193 0.0193 0
24th Jun 2026 (Wed) 0.0202 0.0202 0.02 0.02 0
23rd Jun 2026 (Tue) 0.0202 0.0202 0.0202 0.0202 0
22nd Jun 2026 (Mon) 0.0202 0.0202 0.0202 0.0202 100
19th Jun 2026 (Fri) 0.017 0.0224 0.017 0.0224 0
18th Jun 2026 (Thu) 0.017 0.0224 0.017 0.0224 0
17th Jun 2026 (Wed) 0.017 0.0283 0.017 0.0283 0
16th Jun 2026 (Tue) 0.017 0.022 0.017 0.022 0
15th Jun 2026 (Mon) 0.017 0.0285 0.017 0.0285 0
12th Jun 2026 (Fri) 0.017 0.028 0.017 0.028 0
11th Jun 2026 (Thu) 0.017 0.0181 0.017 0.0181 0
10th Jun 2026 (Wed) 0.017 0.0257 0.017 0.0257 0
9th Jun 2026 (Tue) 0.017 0.0257 0.017 0.0257 0
8th Jun 2026 (Mon) 0.017 0.0257 0.017 0.0257 0
5th Jun 2026 (Fri) 0.017 0.0294 0.017 0.0294 0
4th Jun 2026 (Thu) 0.017 0.0294 0.017 0.0294 0
3rd Jun 2026 (Wed) 0.017 0.017 0.017 0.0294 11,800
2nd Jun 2026 (Tue) 0.0189 0.0297 0.0189 0.0297 0
1st Jun 2026 (Mon) 0.0189 0.026 0.0189 0.026 0
29th May 2026 (Fri) 0.0189 0.0296 0.0189 0.0296 0
28th May 2026 (Thu) 0.0189 0.0189 0.0166 0.0275 4,515
27th May 2026 (Wed) 0.0189 0.0296 0.0189 0.0296 0
26th May 2026 (Tue) 0.0189 0.0296 0.0189 0.0296 0
25th May 2026 (Mon) 0.0189 0.0387 0.0189 0.0387 0
22nd May 2026 (Fri) 0.0189 0.0387 0.0189 0.0387 0
21st May 2026 (Thu) 0.0189 0.0387 0.0189 0.0387 0
20th May 2026 (Wed) 0.0189 0.0189 0.0189 0.0189 0
19th May 2026 (Tue) 0.0252 0.0488 0.0252 0.0488 0
18th May 2026 (Mon) 0.0252 0.0483 0.0252 0.0483 0
15th May 2026 (Fri) 0.0252 0.0252 0.02 0.02 0
14th May 2026 (Thu) 0.0252 0.0252 0.02 0.02 0
13th May 2026 (Wed) 0.0252 0.0252 0.02 0.02 0
12th May 2026 (Tue) 0.0252 0.0252 0.02 0.02 42,112
11th May 2026 (Mon) 0.025 0.0267 0.025 0.0267 0
FTSE 100 Latest
Value10,497.29
Change24.84