1. Share Prices

  2. Zinnwald Lithium PLC (ZNWD)

8.00p-0.15 (-1.84%)03 Jan 2025, 09:52
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
Jan 2, 20258.15p8.30p7.84p8.15p83,682
Dec 31, 20248.15p8.30p8.00p8.15p54,734
Dec 30, 20248.00p8.30p7.70p8.15p80,439
Dec 27, 20248.00p8.30p7.70p8.00p219,709
Dec 24, 20248.00p8.30p7.70p8.00p6,076
Dec 23, 20248.20p8.50p7.70p8.00p138,377
Dec 20, 20248.20p8.50p7.90p8.20p41,442
Dec 19, 20248.20p8.47p7.92p8.20p51,963
Dec 18, 20248.25p8.50p7.90p8.20p124,203
Dec 17, 20248.10p8.47p8.00p8.25p141,936
Dec 16, 20248.00p8.20p7.60p8.20p280,149
Dec 13, 20247.90p8.20p7.63p8.00p42,811
Dec 12, 20247.30p8.10p7.26p8.10p492,805
Dec 11, 20247.15p7.50p7.00p7.20p342,509
Dec 10, 20247.15p7.27p7.01p7.15p54,941
Dec 9, 20247.20p7.30p7.00p7.10p659,594
Dec 6, 20247.20p7.30p7.10p7.20p44,275
Dec 5, 20247.30p7.40p7.10p7.20p376,002
Dec 4, 20247.30p7.40p7.20p7.30p185,563
Dec 3, 20247.30p7.40p7.20p7.30p88,574
Dec 2, 20247.25p7.30p7.10p7.30p247,616
Nov 29, 20247.20p7.30p7.10p7.20p145,985
Nov 28, 20247.25p7.38p7.10p7.20p151,633
Nov 27, 20247.25p7.40p7.10p7.25p64,010
Nov 26, 20247.25p7.40p7.11p7.25p107,500
Nov 25, 20247.25p7.40p7.10p7.25p170,096
Nov 22, 20247.30p7.40p7.20p7.22p79,508
Nov 21, 20247.25p7.40p7.20p7.30p165,403
Nov 20, 20247.60p7.70p7.10p7.25p4,224,172
Nov 19, 20247.65p7.80p7.50p7.60p150,700
Nov 18, 20247.85p8.00p7.50p7.65p179,391
Nov 15, 20247.90p8.00p7.70p8.00p213,714
Nov 14, 20247.90p8.00p7.80p7.90p253,723
Nov 13, 20248.00p8.00p7.80p7.90p22,863
Nov 12, 20248.00p7.84p7.82p8.00p75,572
Nov 11, 20248.00p8.20p7.80p8.00p215,761
Nov 8, 20248.00p8.20p7.80p8.00p66,139
Nov 7, 20247.85p8.16p7.80p8.00p86,844
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC327.093.77
Oxford Nanopore Technologies PLC133.183.72
Ao World PLC105.562.09
Harbour Energy PLC266.002.03
Diversified Energy Company PLC1,409.001.59
Plus500 LTD2,598.001.48

Fallers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,600.00-2.70
Ferrexpo PLC106.00-2.57
Quilter PLC150.10-1.96
Barratt Redrow PLC426.90-1.77
Carnival PLC1,804.00-1.72
Entain PLC683.40-1.64