1. Share Prices

  2. Zinnwald Lithium PLC (ZNWD)

7.30p+0.05 (+0.69%)21 Nov 2024, 15:32
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 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
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
123456
Showing 1 to 50 of 253

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)