Zenova Group PLC Historic Prices

Date	Open	High	Low	Close	Volume
Apr 11, 2025	0.21p	0.20p	0.17p	0.19p	1,550,232
Apr 10, 2025	0.21p	0.20p	0.18p	0.21p	251,400
Apr 9, 2025	0.21p	0.23p	0.18p	0.21p	987,872
Apr 8, 2025	0.21p	0.20p	0.20p	0.21p	122,207
Apr 7, 2025	0.21p	0.23p	0.23p	0.21p	457,413
Apr 4, 2025	0.22p	0.22p	0.20p	0.21p	574,482
Apr 2, 2025	0.22p	0.21p	0.21p	0.22p	23,986
Apr 1, 2025	0.22p	0.22p	0.22p	0.22p	903,659
Mar 27, 2025	0.23p	0.23p	0.21p	0.22p	616,800
Mar 25, 2025	0.23p	0.23p	0.23p	0.23p	30,000
Mar 24, 2025	0.21p	0.23p	0.23p	0.23p	3,000
Mar 21, 2025	0.23p	0.23p	0.22p	0.23p	24,858
Mar 19, 2025	0.23p	0.22p	0.22p	0.23p	39,580
Mar 18, 2025	0.24p	0.23p	0.21p	0.23p	916,159
Mar 17, 2025	0.24p	0.25p	0.23p	0.24p	376,040
Mar 14, 2025	0.24p	0.25p	0.24p	0.24p	145,411
Mar 13, 2025	0.23p	0.25p	0.22p	0.24p	1,567,281
Mar 12, 2025	0.23p	0.24p	0.24p	0.23p	39,248
Mar 11, 2025	0.23p	0.24p	0.24p	0.23p	107,568
Mar 10, 2025	0.23p	0.24p	0.22p	0.23p	1,723,606
Mar 7, 2025	0.23p	0.24p	0.24p	0.23p	80,002
Mar 6, 2025	0.23p	0.25p	0.22p	0.23p	226,116
Mar 3, 2025	0.23p	0.25p	0.20p	0.23p	505,206
Feb 28, 2025	0.23p	0.25p	0.22p	0.23p	2,526,186
Feb 27, 2025	0.28p	0.30p	0.22p	0.23p	1,596,547
Feb 26, 2025	0.28p	0.26p	0.26p	0.28p	82,520
Feb 25, 2025	0.28p	0.30p	0.25p	0.26p	512,266
Feb 24, 2025	0.28p	0.30p	0.26p	0.28p	231,844
Feb 21, 2025	0.33p	0.35p	0.25p	0.28p	6,753,138
Feb 20, 2025	0.42p	0.45p	0.35p	0.42p	219,222
Feb 19, 2025	0.42p	0.45p	0.40p	0.42p	244,938
Feb 18, 2025	0.46p	0.51p	0.39p	0.42p	1,416,120
Feb 17, 2025	0.46p	0.45p	0.45p	0.46p	617,350
Feb 14, 2025	0.46p	0.50p	0.42p	0.46p	8,103
Feb 12, 2025	0.46p	0.45p	0.45p	0.46p	44,445
Feb 11, 2025	0.46p	0.46p	0.46p	0.46p	8,271
Feb 10, 2025	0.46p	0.47p	0.47p	0.46p	99,400
Feb 7, 2025	0.50p	0.55p	0.42p	0.46p	504,181
Feb 6, 2025	0.53p	0.55p	0.45p	0.50p	1,201,304
Feb 4, 2025	0.53p	0.55p	0.50p	0.53p	31,026
Jan 31, 2025	0.55p	0.55p	0.50p	0.53p	16,090
Jan 30, 2025	0.57p	0.54p	0.48p	0.53p	690,000
Jan 29, 2025	0.51p	0.60p	0.55p	0.57p	1,250,975
Jan 28, 2025	0.57p	0.56p	0.56p	0.57p	26,500
Jan 27, 2025	0.65p	0.65p	0.55p	0.57p	1,238,525
Jan 24, 2025	0.68p	0.70p	0.61p	0.65p	455,611
Jan 23, 2025	0.70p	0.75p	0.66p	0.68p	1,129,882
Jan 22, 2025	0.70p	0.75p	0.65p	0.70p	41,733
Jan 21, 2025	0.70p	0.77p	0.65p	0.70p	56,875
Jan 17, 2025	0.70p	0.66p	0.66p	0.70p	14,481

1 2 3 4 5

Next >

Showing 1 to 50 of 221

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

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Company	Price	% Chg
Fresnillo PLC	991.00	7.37
Hochschild Mining PLC	299.80	8.23
Endeavour Mining PLC	2,004.00	6.43
Glencore PLC	253.65	3.53
Cmc Markets PLC	221.50	3.50
Convatec Group PLC	247.60	3.95

Fallers

Company	Price	% Chg
Renishaw PLC	2,175.00	-5.84
Pagegroup PLC	241.00	-8.50
Bodycote PLC	460.60	-3.72
Raspberry Pi Holdings PLC	421.20	-4.92
Genus PLC	1,610.00	-4.73
St. James's Place PLC	823.40	-4.30

Risers/fallers data from previous trading day. Today's data available from 8:15am.

Sun	Mon	Tue	Wed	Thu	Fri	Sat
31	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	1	2	3	4

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	31	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	1	2	3

Zenova Group PLC (ZED)

Zenova Group PLC Historic Prices

Most Read

Receive our daily news email

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

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email