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!

ZSPC.US (ZSPC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.60 0.60 0.501 0.503 70,295
11th Dec 2025 (Thu) 0.5064 0.69 0.5064 0.6047 287,679
10th Dec 2025 (Wed) 0.5434 0.5467 0.4811 0.50 44,151
9th Dec 2025 (Tue) 0.499 0.58 0.4933 0.5397 36,918
8th Dec 2025 (Mon) 0.58 0.58 0.4583 0.5297 131,286
5th Dec 2025 (Fri) 0.4159 0.5382 0.4148 0.5283 124,615
4th Dec 2025 (Thu) 0.4325 0.4325 0.3979 0.4118 45,014
3rd Dec 2025 (Wed) 0.3794 0.464 0.3749 0.443 188,416
2nd Dec 2025 (Tue) 0.375 0.3809 0.3651 0.372 17,272
1st Dec 2025 (Mon) 0.4239 0.4239 0.3768 0.3755 119,718
28th Nov 2025 (Fri) 0.4094 0.43 0.4094 0.4251 10,594
27th Nov 2025 (Thu) 0.4178 0.4178 0.3876 0.3891 114,084
26th Nov 2025 (Wed) 0.4178 0.4178 0.3876 0.3891 147,254
25th Nov 2025 (Tue) 0.46 0.46 0.3806 0.39 71,947
24th Nov 2025 (Mon) 0.4695 0.478 0.425 0.46 84,335
21st Nov 2025 (Fri) 0.4771 0.4771 0.42 0.458 41,122
20th Nov 2025 (Thu) 0.627 0.6281 0.6255 0.6172 3,622
19th Nov 2025 (Wed) 0.80 0.8044 0.603 0.6172 101,267
18th Nov 2025 (Tue) 0.6558 0.829 0.64 0.7772 389,312
17th Nov 2025 (Mon) 0.72 0.7219 0.651 0.6597 16,838
14th Nov 2025 (Fri) 0.6511 0.7723 0.6307 0.7436 25,406
13th Nov 2025 (Thu) 0.7701 0.801 0.7295 0.72 9,749
12th Nov 2025 (Wed) 0.7429 0.811 0.7399 0.76 24,560
11th Nov 2025 (Tue) 0.75 0.76 0.7135 0.7292 19,833
10th Nov 2025 (Mon) 0.82 0.8281 0.75 0.75 31,743
7th Nov 2025 (Fri) 0.815 0.815 0.7458 0.7974 27,677
6th Nov 2025 (Thu) 0.95 0.9629 0.815 0.8305 42,473
5th Nov 2025 (Wed) 0.8954 0.9654 0.8817 0.9807 28,672
4th Nov 2025 (Tue) 0.9052 0.9161 0.9052 0.9161 0
3rd Nov 2025 (Mon) 0.9052 0.918 0.873 0.9161 15,449
31st Oct 2025 (Fri) 0.91 0.9459 0.8745 0.9492 8,737
30th Oct 2025 (Thu) 0.9701 0.9701 0.92 0.9357 35,140
29th Oct 2025 (Wed) 1.035 1.04 0.9633 0.9634 55,089
28th Oct 2025 (Tue) 1.05 1.09 0.9807 1.10 246,087
27th Oct 2025 (Mon) 1.115 1.12 1.05 1.09 21,718
24th Oct 2025 (Fri) 1.155 1.16 1.09 1.12 17,527
23rd Oct 2025 (Thu) 1.19 1.22 1.16 1.16 13,130
22nd Oct 2025 (Wed) 1.165 1.22 1.16 1.21 11,281
21st Oct 2025 (Tue) 1.17 1.24 1.16 1.19 20,747
20th Oct 2025 (Mon) 1.08 1.24 1.06 1.21 33,889
17th Oct 2025 (Fri) 1.09 1.12 1.07 1.10 9,916
16th Oct 2025 (Thu) 1.18 1.18 1.09 1.13 8,598
15th Oct 2025 (Wed) 1.23 1.23 1.18 1.20 38,833
14th Oct 2025 (Tue) 1.25 1.27 1.13 1.13 129,861
13th Oct 2025 (Mon) 1.265 1.36 1.265 1.32 151,075
FTSE 100 Latest
Value9,649.03
Change-54.13