1. Share Prices

  2. Zenova Group PLC (ZED)

0.63p+0.05 (+8.70%)27 Nov 2024, 11:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zenova Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 27, 20240.57p0.60p0.59p0.63p99,547
Nov 26, 20240.70p0.70p0.55p0.57p7,618,853
Nov 25, 20240.70p0.69p0.60p0.70p789,711
Nov 22, 20240.70p0.60p0.60p0.70p3,378
Nov 21, 20240.70p0.74p0.60p0.70p55,878
Nov 20, 20240.70p0.69p0.69p0.70p27,028
Nov 19, 20240.70p0.60p0.60p0.70p18,000
Nov 15, 20240.70p0.74p0.62p0.70p226,351
Nov 14, 20240.75p0.73p0.63p0.70p186,802
Nov 12, 20240.75p0.60p0.60p0.75p250,000
Nov 11, 20240.75p0.73p0.73p0.75p30,000
Nov 6, 20240.70p0.63p0.63p0.70p3,333
Nov 5, 20240.70p0.60p0.60p0.70p50,000
Nov 4, 20240.65p0.69p0.69p0.70p220,100
Nov 1, 20240.65p0.70p0.69p0.65p175,711
Oct 31, 20240.65p0.70p0.62p0.65p30,885
Oct 30, 20240.65p0.69p0.69p0.65p150,000
Oct 29, 20240.75p0.72p0.61p0.65p662,034
Oct 25, 20240.75p0.80p0.75p0.75p620,800
Oct 24, 20240.75p0.75p0.75p0.75p63,383
Oct 23, 20240.75p0.79p0.70p0.75p1,242,246
Oct 22, 20240.75p0.75p0.75p0.75p236,961
Oct 21, 20240.75p0.80p0.70p0.75p870,535
Oct 18, 20240.75p0.70p0.70p0.75p27,500
Oct 16, 20240.75p0.75p0.71p0.75p45,000
Oct 15, 20240.75p0.80p0.70p0.75p19,030
Oct 14, 20240.80p0.80p0.70p0.75p732,845
Oct 11, 20240.80p0.90p0.70p0.80p76,559
Oct 10, 20240.80p0.82p0.82p0.80p55,576
Oct 9, 20240.80p0.90p0.90p0.80p111
Oct 8, 20240.80p0.90p0.70p0.80p164,196
Oct 7, 20240.80p0.87p0.70p0.80p1,075,000
Oct 4, 20240.90p0.88p0.81p0.80p287,000
Oct 3, 20240.80p0.90p0.81p0.90p1,120,000
Oct 1, 20240.80p0.90p0.76p0.80p320,777
Sep 30, 20240.80p0.83p0.83p0.80p155,000
Sep 27, 20240.80p0.84p0.76p0.80p52,619
Sep 26, 20240.75p0.90p0.80p0.80p575,167
Sep 25, 20240.85p0.90p0.70p0.75p394,126
Sep 24, 20240.85p0.92p0.80p0.85p102,606
Sep 23, 20240.85p0.88p0.88p0.85p16,517
Sep 20, 20240.90p0.92p0.81p0.85p261,256
Sep 19, 20241.00p1.10p0.80p0.90p1,023,135
Sep 18, 20241.10p1.09p0.90p1.00p147,252
Sep 16, 20241.10p1.00p1.00p1.10p30,000
Sep 13, 20241.15p1.10p1.00p1.10p247,857
Sep 12, 20241.15p1.10p1.10p1.15p100,000
Sep 11, 20241.15p1.20p1.10p1.15p436,884
Sep 10, 20241.15p1.10p1.10p1.15p789
Sep 9, 20241.15p1.11p1.11p1.15p45,377
12345
Showing 1 to 50 of 225

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Renewi PLC813.0046.75
Direct Line Insurance Group PLC224.4041.40
Dr. Martens PLC65.2712.93
Ti Fluid Systems PLC189.205.70
Raspberry Pi Holdings PLC353.205.43
Auction Technology Group PLC528.004.14

Fallers

CompanyPrice% Chg
Ithaca Energy PLC103.40-13.98
Energean PLC998.00-8.86
Foresight Group Holdings Limited425.50-5.44
Vistry Group PLC652.00-3.41
Aviva PLC475.35-2.85
Land Securities Group PLC606.00-2.57