1. Share Prices

  2. Zenova Group PLC (ZED)

0.80p+0.00 (+0.00%)01 Oct 2024, 15:05
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
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
Sep 6, 20241.15p1.20p1.11p1.15p123,965
Sep 5, 20241.10p1.20p1.14p1.15p376,020
Sep 4, 20241.20p1.30p1.03p1.10p863,085
Sep 3, 20241.20p1.30p1.10p1.20p194,558
Sep 2, 20241.15p1.25p1.10p1.20p439,988
Aug 30, 20241.15p1.20p1.00p1.15p2,016,769
Aug 29, 20241.25p1.29p1.10p1.15p2,649,008
Aug 28, 20241.20p1.22p1.22p1.20p20,000
Aug 27, 20241.25p1.26p1.10p1.20p63,657
Aug 23, 20241.25p1.24p1.20p1.25p124,747
Aug 20, 20241.25p1.26p1.25p1.25p15,861
Aug 19, 20241.25p1.25p1.20p1.25p110,215
Aug 16, 20241.25p1.26p1.26p1.25p35,482
Aug 15, 20241.40p1.50p1.20p1.25p1,088,773
Aug 14, 20241.40p1.36p1.30p1.40p240,000
Aug 13, 20241.40p1.39p1.39p1.40p719
Aug 12, 20241.40p1.50p1.50p1.40p334
Aug 9, 20241.40p1.36p1.36p1.40p75,000
Aug 8, 20241.40p1.50p1.30p1.40p174,040
Aug 7, 20241.40p1.23p1.23p1.40p200,000
Aug 6, 20241.40p1.45p1.45p1.40p689
Aug 5, 20241.40p1.43p1.43p1.40p20,247
Aug 2, 20241.40p1.30p1.30p1.40p152,957
Aug 1, 20241.40p1.50p1.30p1.40p53,577
Jul 31, 20241.40p1.53p1.38p1.40p55,250
Jul 30, 20241.40p1.38p1.38p1.40p724
Jul 29, 20241.40p1.50p1.30p1.40p11,637
Jul 26, 20241.40p1.50p1.30p1.40p32,097
Jul 25, 20241.40p1.53p1.53p1.40p10,708
Jul 24, 20241.40p1.30p1.30p1.40p11,894
Jul 23, 20241.65p1.60p1.18p1.40p978,046
Jul 22, 20241.65p1.70p1.45p1.65p720,738
Jul 19, 20241.65p1.70p1.69p1.65p52,420
Jul 18, 20241.65p1.70p1.60p1.65p565,741
12345
Showing 1 to 50 of 219

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fidelity China Special Situations PLC237.506.26
Ithaca Energy PLC113.625.59
Prudential PLC718.403.88
Shell PLC2,535.502.32
Schroder Asiapacific Fund PLC560.002.38
Schroder Oriental Income Fund Limited281.002.55

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,268.00-7.24
Aston Martin Lagonda Global Holdings PLC110.20-5.97
Close Brothers Group PLC382.80-4.92
Jd Sports Fashion PLC143.10-4.28
Ocado Group PLC378.10-4.08
Energean PLC877.64-3.45