- Share Prices
Zenova Group PLC (ZED)
0.24p+0.00 (+0.00%)15 Jul 2025, 13:01
Zenova Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 0.24p | 0.25p | 0.23p | 0.24p | 1,166,108 |
Jul 11, 2025 | 0.23p | 0.25p | 0.24p | 0.24p | 3,367,151 |
Jul 10, 2025 | 0.23p | 0.25p | 0.24p | 0.23p | 1,377,248 |
Jul 9, 2025 | 0.23p | 0.25p | 0.22p | 0.23p | 460,202 |
Jul 8, 2025 | 0.24p | 0.25p | 0.22p | 0.23p | 1,152,596 |
Jul 7, 2025 | 0.23p | 0.22p | 0.22p | 0.23p | 400,000 |
Jul 4, 2025 | 0.23p | 0.24p | 0.22p | 0.23p | 279,300 |
Jul 3, 2025 | 0.23p | 0.24p | 0.22p | 0.23p | 51,478 |
Jul 2, 2025 | 0.24p | 0.24p | 0.22p | 0.24p | 2,982,807 |
Jul 1, 2025 | 0.24p | 0.24p | 0.23p | 0.24p | 518,382 |
Jun 30, 2025 | 0.24p | 0.24p | 0.24p | 0.24p | 500,000 |
Jun 27, 2025 | 0.24p | 0.25p | 0.23p | 0.24p | 9,640,620 |
Jun 26, 2025 | 0.24p | 0.23p | 0.23p | 0.24p | 1,654 |
Jun 25, 2025 | 0.24p | 0.25p | 0.23p | 0.24p | 996,957 |
Jun 24, 2025 | 0.24p | 0.25p | 0.23p | 0.24p | 6,026,910 |
Jun 23, 2025 | 0.23p | 0.25p | 0.23p | 0.24p | 5,345,940 |
Jun 20, 2025 | 0.23p | 0.24p | 0.22p | 0.23p | 1,903,408 |
Jun 19, 2025 | 0.23p | 0.24p | 0.22p | 0.24p | 4,072,312 |
Jun 18, 2025 | 0.23p | 0.24p | 0.23p | 0.23p | 3,443,279 |
Jun 17, 2025 | 0.23p | 0.24p | 0.22p | 0.23p | 8,643,351 |
Jun 16, 2025 | 0.21p | 0.23p | 0.20p | 0.23p | 10,246,976 |
Jun 13, 2025 | 0.21p | 0.22p | 0.20p | 0.21p | 4,411,369 |
Jun 12, 2025 | 0.22p | 0.23p | 0.20p | 0.21p | 4,648,460 |
Jun 11, 2025 | 0.22p | 0.23p | 0.22p | 0.22p | 4,019,115 |
Jun 10, 2025 | 0.21p | 0.23p | 0.21p | 0.22p | 21,301,250 |
Jun 9, 2025 | 0.22p | 0.22p | 0.20p | 0.21p | 733,612 |
Jun 6, 2025 | 0.21p | 0.23p | 0.21p | 0.22p | 3,811,808 |
Jun 5, 2025 | 0.21p | 0.22p | 0.20p | 0.21p | 6,566,386 |
Jun 4, 2025 | 0.19p | 0.22p | 0.19p | 0.21p | 7,901,217 |
Jun 3, 2025 | 0.20p | 0.20p | 0.19p | 0.19p | 1,775,165 |
Jun 2, 2025 | 0.20p | 0.21p | 0.18p | 0.20p | 5,999,572 |
May 30, 2025 | 0.21p | 0.21p | 0.20p | 0.20p | 2,500,476 |
May 29, 2025 | 0.21p | 0.22p | 0.20p | 0.21p | 2,051,007 |
May 28, 2025 | 0.23p | 0.22p | 0.20p | 0.21p | 19,086,440 |
May 27, 2025 | 0.23p | 0.24p | 0.22p | 0.23p | 7,899,462 |
May 23, 2025 | 0.23p | 0.22p | 0.22p | 0.23p | 5,750,479 |
May 22, 2025 | 0.23p | 0.24p | 0.22p | 0.23p | 4,623,255 |
May 21, 2025 | 0.21p | 0.24p | 0.22p | 0.23p | 17,695,236 |
May 20, 2025 | 0.23p | 0.24p | 0.21p | 0.21p | 5,162,663 |
May 19, 2025 | 0.21p | 0.24p | 0.20p | 0.23p | 22,859,350 |
May 16, 2025 | 0.24p | 0.23p | 0.20p | 0.21p | 7,296,254 |
May 15, 2025 | 0.24p | 0.26p | 0.23p | 0.24p | 20,742,698 |
May 14, 2025 | 0.25p | 0.27p | 0.22p | 0.24p | 53,949,607 |
May 13, 2025 | 0.19p | 0.30p | 0.19p | 0.25p | 167,750,333 |
May 12, 2025 | 0.19p | 0.19p | 0.19p | 0.19p | 86,600 |
May 9, 2025 | 0.19p | 0.20p | 0.18p | 0.19p | 200,627 |
May 8, 2025 | 0.19p | 0.19p | 0.18p | 0.19p | 333,965 |
May 7, 2025 | 0.21p | 0.20p | 0.19p | 0.20p | 650,000 |
May 6, 2025 | 0.20p | 0.20p | 0.18p | 0.21p | 1,548,226 |
May 2, 2025 | 0.20p | 0.19p | 0.19p | 0.20p | 1,010 |