1. Share Prices

  2. Zinnwald Lithium PLC (ZNWD)

8.00p+0.15 (+1.91%)07 Nov 2024, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zinnwald Lithium PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 20248.05p8.40p7.70p7.85p341,597
Nov 5, 20248.05p8.05p7.70p8.05p309,944
Nov 4, 20248.05p8.15p7.78p8.05p136,416
Nov 1, 20248.05p8.30p7.75p8.05p22,990
Oct 31, 20248.20p8.40p7.70p8.05p157,120
Oct 30, 20248.20p8.40p8.00p8.20p109,975
Oct 29, 20248.20p8.40p8.00p8.20p949,749
Oct 28, 20248.20p8.40p8.21p8.20p15,116
Oct 25, 20248.20p8.38p8.21p8.20p53,714
Oct 24, 20248.20p8.20p8.20p8.20p370,891
Oct 23, 20248.20p8.40p8.00p8.00p184,684
Oct 22, 20248.40p8.50p8.13p8.20p334,115
Oct 21, 20248.35p8.50p8.20p8.40p70,216
Oct 18, 20248.25p8.50p8.20p8.35p154,704
Oct 17, 20248.25p8.50p8.00p8.25p66,539
Oct 16, 20248.25p8.43p8.20p8.25p106,560
Oct 15, 20248.25p8.50p8.00p8.25p200,187
Oct 14, 20248.25p8.50p8.15p8.25p125,868
Oct 11, 20248.25p8.50p8.00p8.25p56,745
Oct 10, 20248.25p8.50p8.00p8.25p44,800
Oct 9, 20248.10p8.50p8.00p8.25p253,395
Oct 8, 20248.10p8.20p8.00p8.10p106,813
Oct 7, 20248.10p8.20p7.70p8.10p445,295
Oct 4, 20248.10p8.25p8.00p8.20p369,298
Oct 3, 20248.25p8.30p8.00p8.10p396,714
Oct 2, 20248.25p8.50p8.05p8.25p19,095
Oct 1, 20248.25p8.50p8.00p8.25p127,323
Sep 30, 20248.25p8.50p8.04p8.25p62,466
Sep 27, 20248.25p8.50p8.00p8.25p452,448
Sep 26, 20248.25p8.50p8.00p8.25p43,598
Sep 25, 20248.25p8.50p8.00p8.25p232,742
Sep 24, 20248.40p8.50p8.00p8.00p107,784
Sep 23, 20248.40p8.50p8.30p8.40p97,420
Sep 20, 20248.60p8.50p8.20p8.40p213,311
Sep 19, 20248.30p9.00p8.20p8.60p278,290
Sep 18, 20248.30p8.40p8.20p8.30p130,361
Sep 17, 20248.30p8.40p8.20p8.30p136,188
Sep 16, 20248.30p8.40p8.20p8.30p44,437
Sep 13, 20248.75p9.00p8.00p8.00p768,760
Sep 12, 20249.15p9.30p8.10p8.10p757,575
Sep 11, 20249.10p9.30p9.00p9.00p92,214
Sep 10, 20249.10p9.20p9.00p9.00p89,795
Sep 9, 20249.10p9.20p9.00p9.10p21,321
Sep 6, 20249.40p9.50p9.00p9.10p231,740
Sep 5, 20249.45p9.60p9.12p9.40p309,862
Sep 4, 20249.65p9.80p9.30p9.45p143,557
Sep 3, 20249.30p9.80p9.20p9.65p497,424
Sep 2, 20249.45p9.72p9.20p9.30p551,917
Aug 30, 20249.35p9.64p9.20p9.45p625,231
Aug 29, 20248.50p9.80p8.30p9.40p3,396,970
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC771.5013.21
Burberry Group PLC870.607.01
Imi PLC1,749.005.43
Trainline PLC416.805.04
Antofagasta PLC1,808.504.75
Dowlais Group PLC50.854.59

Fallers

CompanyPrice% Chg
Wood Group (John) PLC49.84-60.00
Itv PLC62.95-12.93
Ashmore Group PLC178.80-10.38
Auto Trader Group PLC783.00-7.16
Sainsbury (J) PLC256.80-4.11
Rolls-Royce Holdings PLC552.80-3.69