- Share Prices
Zigup PLC (ZIG)
343.50p+3.00 (+0.88%)15 Jul 2025, 18:43
Zigup PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 340.00p | 346.50p | 336.50p | 340.50p | 529,620 |
Jul 11, 2025 | 328.00p | 340.00p | 328.00p | 338.00p | 650,398 |
Jul 10, 2025 | 327.00p | 336.00p | 327.00p | 329.00p | 736,166 |
Jul 9, 2025 | 349.50p | 353.00p | 323.00p | 327.50p | 2,492,772 |
Jul 8, 2025 | 354.00p | 365.00p | 354.00p | 361.50p | 1,028,719 |
Jul 7, 2025 | 353.00p | 357.00p | 352.50p | 356.00p | 251,958 |
Jul 4, 2025 | 349.50p | 359.00p | 349.50p | 355.00p | 1,199,004 |
Jul 3, 2025 | 349.50p | 361.50p | 349.50p | 359.00p | 216,194 |
Jul 2, 2025 | 357.50p | 357.78p | 352.00p | 353.00p | 298,441 |
Jul 1, 2025 | 351.00p | 357.50p | 351.00p | 356.50p | 400,364 |
Jun 30, 2025 | 361.00p | 363.00p | 352.50p | 355.00p | 300,657 |
Jun 27, 2025 | 365.00p | 365.00p | 356.00p | 360.00p | 313,586 |
Jun 26, 2025 | 350.00p | 358.00p | 350.00p | 354.00p | 915,852 |
Jun 25, 2025 | 350.00p | 356.50p | 350.00p | 353.00p | 215,843 |
Jun 24, 2025 | 357.50p | 357.50p | 350.50p | 353.00p | 234,305 |
Jun 23, 2025 | 342.50p | 352.50p | 340.93p | 349.50p | 3,215,770 |
Jun 20, 2025 | 347.50p | 352.00p | 343.00p | 343.00p | 2,982,764 |
Jun 19, 2025 | 352.50p | 353.00p | 347.00p | 347.50p | 316,313 |
Jun 18, 2025 | 352.50p | 355.50p | 350.00p | 353.50p | 209,946 |
Jun 17, 2025 | 365.00p | 365.00p | 351.00p | 354.00p | 1,127,058 |
Jun 16, 2025 | 365.00p | 365.00p | 355.00p | 358.50p | 152,856 |
Jun 13, 2025 | 354.00p | 361.50p | 350.50p | 356.50p | 373,822 |
Jun 12, 2025 | 348.50p | 358.50p | 348.50p | 358.50p | 200,990 |
Jun 11, 2025 | 365.00p | 365.00p | 354.00p | 357.00p | 198,947 |
Jun 10, 2025 | 359.00p | 361.50p | 357.00p | 358.00p | 1,245,779 |
Jun 9, 2025 | 365.00p | 365.00p | 352.00p | 355.50p | 386,580 |
Jun 6, 2025 | 350.00p | 357.00p | 349.00p | 353.50p | 700,184 |
Jun 5, 2025 | 359.50p | 359.50p | 348.50p | 350.00p | 192,545 |
Jun 4, 2025 | 351.00p | 354.50p | 349.00p | 350.50p | 323,834 |
Jun 3, 2025 | 350.00p | 352.00p | 346.00p | 350.00p | 200,264 |
Jun 2, 2025 | 345.00p | 350.50p | 345.00p | 349.00p | 197,946 |
May 30, 2025 | 356.50p | 356.50p | 347.50p | 348.00p | 1,048,764 |
May 29, 2025 | 355.50p | 357.50p | 345.50p | 346.50p | 648,443 |
May 28, 2025 | 352.50p | 356.50p | 345.58p | 352.50p | 295,559 |
May 27, 2025 | 358.00p | 358.00p | 342.00p | 351.00p | 601,958 |
May 23, 2025 | 348.00p | 357.50p | 345.50p | 348.50p | 364,407 |
May 22, 2025 | 344.00p | 361.00p | 344.00p | 350.00p | 993,026 |
May 21, 2025 | 354.00p | 359.50p | 345.50p | 354.00p | 855,391 |
May 20, 2025 | 333.00p | 343.50p | 333.00p | 340.00p | 239,630 |
May 19, 2025 | 339.00p | 339.00p | 334.00p | 337.00p | 392,093 |
May 16, 2025 | 347.00p | 347.00p | 336.00p | 339.00p | 325,263 |
May 15, 2025 | 330.50p | 346.50p | 330.50p | 342.00p | 992,528 |
May 14, 2025 | 336.00p | 339.50p | 329.00p | 338.50p | 758,909 |
May 13, 2025 | 319.50p | 333.00p | 319.50p | 332.00p | 364,892 |
May 12, 2025 | 322.00p | 332.50p | 322.00p | 326.50p | 272,950 |
May 9, 2025 | 326.00p | 326.00p | 320.00p | 322.50p | 332,729 |
May 8, 2025 | 326.00p | 326.00p | 315.50p | 321.50p | 198,311 |
May 7, 2025 | 326.00p | 326.00p | 315.00p | 321.50p | 265,477 |
May 6, 2025 | 326.00p | 326.00p | 311.73p | 318.00p | 346,653 |
May 2, 2025 | 320.00p | 323.50p | 316.50p | 319.50p | 288,064 |