- Share Prices
Zigup PLC (ZIG)
308.00p+0.00 (+0.00%)07 Mar 2025, 13:24
Zigup PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 6, 2025 | 312.00p | 312.00p | 303.50p | 308.00p | 197,782 |
Mar 5, 2025 | 304.00p | 308.50p | 300.00p | 305.00p | 1,107,007 |
Mar 4, 2025 | 308.50p | 309.00p | 297.00p | 300.00p | 749,723 |
Mar 3, 2025 | 310.00p | 312.50p | 309.50p | 310.50p | 208,706 |
Feb 28, 2025 | 308.50p | 311.01p | 306.50p | 311.00p | 1,561,101 |
Feb 27, 2025 | 312.50p | 312.50p | 308.00p | 311.00p | 438,818 |
Feb 26, 2025 | 311.50p | 314.50p | 310.00p | 312.50p | 778,328 |
Feb 25, 2025 | 315.00p | 315.00p | 311.00p | 311.00p | 410,459 |
Feb 24, 2025 | 316.00p | 318.50p | 312.00p | 315.00p | 677,748 |
Feb 21, 2025 | 313.50p | 319.00p | 313.50p | 316.00p | 135,702 |
Feb 20, 2025 | 318.00p | 318.00p | 312.50p | 314.00p | 156,832 |
Feb 19, 2025 | 317.00p | 322.00p | 313.00p | 315.50p | 395,361 |
Feb 18, 2025 | 316.50p | 321.00p | 316.50p | 321.00p | 365,353 |
Feb 17, 2025 | 314.00p | 319.50p | 314.00p | 318.00p | 251,751 |
Feb 14, 2025 | 315.00p | 318.50p | 312.00p | 317.50p | 231,832 |
Feb 13, 2025 | 310.00p | 315.50p | 307.00p | 315.00p | 2,488,925 |
Feb 12, 2025 | 317.50p | 317.50p | 305.50p | 308.50p | 457,187 |
Feb 11, 2025 | 315.00p | 316.00p | 312.00p | 312.00p | 347,590 |
Feb 10, 2025 | 314.50p | 317.50p | 313.13p | 314.00p | 444,180 |
Feb 7, 2025 | 318.50p | 318.50p | 314.04p | 315.00p | 394,007 |
Feb 6, 2025 | 312.50p | 316.50p | 310.50p | 315.00p | 1,356,878 |
Feb 5, 2025 | 305.00p | 311.50p | 305.00p | 311.50p | 583,691 |
Feb 4, 2025 | 306.00p | 310.00p | 302.50p | 308.00p | 459,548 |
Feb 3, 2025 | 304.00p | 308.50p | 299.50p | 307.00p | 430,728 |
Jan 31, 2025 | 308.00p | 308.00p | 302.00p | 307.50p | 728,975 |
Jan 30, 2025 | 300.00p | 308.00p | 299.17p | 303.50p | 511,307 |
Jan 29, 2025 | 302.00p | 305.50p | 301.00p | 303.00p | 265,001 |
Jan 28, 2025 | 302.00p | 306.00p | 300.63p | 302.50p | 251,401 |
Jan 27, 2025 | 300.00p | 304.00p | 300.00p | 302.00p | 346,005 |
Jan 24, 2025 | 306.00p | 309.00p | 302.00p | 302.00p | 198,376 |
Jan 23, 2025 | 305.00p | 305.50p | 300.50p | 303.50p | 494,671 |
Jan 22, 2025 | 307.00p | 313.19p | 304.50p | 304.50p | 501,754 |
Jan 21, 2025 | 310.00p | 311.50p | 307.50p | 307.50p | 485,721 |
Jan 20, 2025 | 313.50p | 314.50p | 309.00p | 310.50p | 513,222 |
Jan 17, 2025 | 309.50p | 314.50p | 304.50p | 313.00p | 406,894 |
Jan 16, 2025 | 307.50p | 310.00p | 304.50p | 310.00p | 296,172 |
Jan 15, 2025 | 298.00p | 307.00p | 296.50p | 306.50p | 410,670 |
Jan 14, 2025 | 292.50p | 297.52p | 292.50p | 295.50p | 483,366 |
Jan 13, 2025 | 288.00p | 294.50p | 287.00p | 293.00p | 610,969 |
Jan 10, 2025 | 299.00p | 300.50p | 290.50p | 290.50p | 628,063 |
Jan 9, 2025 | 300.00p | 304.50p | 299.00p | 300.00p | 1,177,217 |
Jan 8, 2025 | 311.00p | 314.00p | 303.00p | 303.00p | 589,903 |
Jan 7, 2025 | 318.00p | 320.50p | 311.50p | 311.50p | 1,435,924 |
Jan 6, 2025 | 318.50p | 322.50p | 317.50p | 320.00p | 361,861 |
Jan 3, 2025 | 319.00p | 320.51p | 317.50p | 318.50p | 352,533 |
Jan 2, 2025 | 322.00p | 323.50p | 318.50p | 320.00p | 329,991 |
Dec 31, 2024 | 315.00p | 321.70p | 315.00p | 321.50p | 188,623 |
Dec 30, 2024 | 315.00p | 318.50p | 314.00p | 316.00p | 364,623 |
Dec 27, 2024 | 322.00p | 325.00p | 317.00p | 317.00p | 299,300 |
Dec 24, 2024 | 322.00p | 323.50p | 318.50p | 323.00p | 165,766 |