Shares Magazine
6.05p-0.25 (-3.97%)02 May 2025, 17:25
Zinnwald Lithium PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 6.30p | 6.30p | 5.80p | 6.05p | 372,631 |
| May 1, 2025 | 6.55p | 6.50p | 6.02p | 6.30p | 186,218 |
| Apr 30, 2025 | 6.70p | 6.84p | 6.33p | 6.55p | 251,961 |
| Apr 29, 2025 | 6.70p | 6.84p | 6.54p | 6.70p | 31,413 |
| Apr 28, 2025 | 6.70p | 6.88p | 6.50p | 6.70p | 438,758 |
| Apr 25, 2025 | 6.70p | 6.90p | 6.50p | 6.70p | 29,872 |
| Apr 24, 2025 | 6.70p | 6.90p | 6.50p | 6.70p | 56,234 |
| Apr 23, 2025 | 7.00p | 7.20p | 6.50p | 6.70p | 310,861 |
| Apr 22, 2025 | 7.00p | 7.20p | 6.80p | 7.00p | 135,976 |
| Apr 17, 2025 | 7.00p | 7.20p | 6.80p | 7.00p | 13,516 |
| Apr 16, 2025 | 7.05p | 7.20p | 6.80p | 7.00p | 372,757 |
| Apr 15, 2025 | 7.05p | 7.20p | 6.92p | 7.05p | 262,350 |
| Apr 14, 2025 | 6.85p | 7.18p | 6.70p | 7.05p | 808,103 |
| Apr 11, 2025 | 6.35p | 7.00p | 6.20p | 7.00p | 1,334,211 |
| Apr 10, 2025 | 5.85p | 6.50p | 5.80p | 6.35p | 248,001 |
| Apr 9, 2025 | 5.55p | 6.00p | 5.60p | 6.00p | 319,049 |
| Apr 8, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 261,673 |
| Apr 7, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 294,909 |
| Apr 4, 2025 | 6.10p | 6.20p | 5.70p | 6.00p | 1,544,634 |
| Apr 3, 2025 | 5.90p | 6.50p | 5.80p | 6.10p | 1,269,159 |
| Apr 2, 2025 | 5.30p | 6.00p | 5.20p | 5.90p | 952,291 |
| Apr 1, 2025 | 5.30p | 5.33p | 5.15p | 5.25p | 512,237 |
| Mar 31, 2025 | 4.80p | 5.50p | 4.70p | 5.30p | 695,549 |
| Mar 28, 2025 | 4.70p | 5.00p | 4.60p | 4.80p | 722,355 |
| Mar 27, 2025 | 4.55p | 4.80p | 4.40p | 4.65p | 1,071,655 |
| Mar 26, 2025 | 4.55p | 4.75p | 4.31p | 4.75p | 2,334,745 |
| Mar 25, 2025 | 6.10p | 6.20p | 3.71p | 4.55p | 13,082,151 |
| Mar 24, 2025 | 6.10p | 6.50p | 6.00p | 6.10p | 123,780 |
| Mar 21, 2025 | 6.25p | 6.30p | 6.00p | 6.10p | 954,313 |
| Mar 20, 2025 | 6.25p | 6.30p | 6.24p | 6.24p | 228,171 |
| Mar 19, 2025 | 6.15p | 6.30p | 6.00p | 6.25p | 35,320 |
| Mar 18, 2025 | 6.15p | 6.30p | 6.00p | 6.15p | 67,442 |
| Mar 17, 2025 | 6.30p | 6.39p | 6.29p | 6.30p | 42,324 |
| Mar 14, 2025 | 6.30p | 6.40p | 6.20p | 6.40p | 76,810 |
| Mar 13, 2025 | 6.25p | 6.40p | 6.10p | 6.30p | 73,453 |
| Mar 12, 2025 | 6.25p | 6.38p | 6.10p | 6.25p | 354,880 |
| Mar 11, 2025 | 6.25p | 6.50p | 6.10p | 6.25p | 809,171 |
| Mar 10, 2025 | 6.10p | 6.40p | 6.00p | 6.25p | 255,694 |
| Mar 7, 2025 | 6.25p | 6.38p | 6.12p | 6.25p | 153,034 |
| Mar 6, 2025 | 6.35p | 6.50p | 6.20p | 6.30p | 39,650 |
| Mar 5, 2025 | 6.25p | 6.50p | 6.12p | 6.35p | 465,855 |
| Mar 4, 2025 | 6.25p | 6.38p | 6.10p | 6.25p | 272,263 |
| Mar 3, 2025 | 6.25p | 6.40p | 6.10p | 6.25p | 576,310 |
| Feb 28, 2025 | 6.20p | 6.55p | 6.10p | 6.25p | 468,495 |
| Feb 27, 2025 | 6.30p | 6.40p | 6.04p | 6.20p | 1,424,332 |
| Feb 26, 2025 | 6.25p | 6.40p | 6.12p | 6.30p | 141,398 |
| Feb 25, 2025 | 6.20p | 6.40p | 6.08p | 6.25p | 692,682 |
| Feb 24, 2025 | 6.10p | 6.30p | 6.00p | 6.20p | 228,367 |
| Feb 21, 2025 | 6.10p | 6.20p | 6.00p | 6.10p | 252,720 |
| Feb 20, 2025 | 6.10p | 6.20p | 6.00p | 6.10p | 191,015 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.