Shares Magazine
5.30p-0.10 (-1.85%)11 Jul 2025, 16:16
Zinnwald Lithium PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 5.30p | 5.42p | 5.20p | 5.30p | 338,992 |
| Jul 10, 2025 | 5.40p | 5.50p | 5.20p | 5.40p | 275,038 |
| Jul 9, 2025 | 5.40p | 5.50p | 5.30p | 5.40p | 74,994 |
| Jul 8, 2025 | 5.40p | 5.50p | 5.30p | 5.50p | 35,411 |
| Jul 7, 2025 | 5.40p | 5.50p | 5.30p | 5.40p | 102,266 |
| Jul 4, 2025 | 5.25p | 5.50p | 5.25p | 5.40p | 170,936 |
| Jul 3, 2025 | 5.15p | 5.30p | 5.00p | 5.25p | 473,028 |
| Jul 2, 2025 | 5.15p | 5.30p | 5.02p | 5.15p | 436,548 |
| Jul 1, 2025 | 5.15p | 5.30p | 5.00p | 5.15p | 49,746 |
| Jun 30, 2025 | 5.15p | 5.30p | 5.00p | 5.15p | 49,522 |
| Jun 27, 2025 | 5.15p | 5.30p | 5.00p | 5.15p | 127,777 |
| Jun 26, 2025 | 5.15p | 5.30p | 5.00p | 5.15p | 125,107 |
| Jun 25, 2025 | 5.15p | 5.30p | 5.02p | 5.15p | 198,120 |
| Jun 24, 2025 | 5.15p | 5.30p | 5.02p | 5.15p | 236,907 |
| Jun 23, 2025 | 5.15p | 5.30p | 5.00p | 5.15p | 262,420 |
| Jun 20, 2025 | 5.15p | 5.30p | 5.00p | 5.15p | 61,835 |
| Jun 19, 2025 | 5.15p | 5.30p | 5.00p | 5.15p | 113,568 |
| Jun 18, 2025 | 5.15p | 5.30p | 5.00p | 5.15p | 1,690,044 |
| Jun 17, 2025 | 5.30p | 5.40p | 5.00p | 5.40p | 1,148,898 |
| Jun 16, 2025 | 5.60p | 5.70p | 5.50p | 5.50p | 130,015 |
| Jun 13, 2025 | 5.60p | 5.82p | 5.50p | 5.82p | 294,994 |
| Jun 12, 2025 | 5.50p | 5.70p | 5.30p | 5.50p | 269,621 |
| Jun 11, 2025 | 5.65p | 5.95p | 5.30p | 5.60p | 480,245 |
| Jun 10, 2025 | 5.75p | 6.00p | 5.50p | 5.65p | 190,385 |
| Jun 9, 2025 | 5.85p | 5.95p | 5.60p | 5.85p | 238,426 |
| Jun 6, 2025 | 5.75p | 6.00p | 5.70p | 5.85p | 81,145 |
| Jun 5, 2025 | 5.85p | 6.00p | 5.58p | 5.75p | 43,660 |
| Jun 4, 2025 | 5.85p | 6.00p | 5.70p | 5.85p | 61,751 |
| Jun 3, 2025 | 5.90p | 6.00p | 5.70p | 5.85p | 93,297 |
| Jun 2, 2025 | 5.90p | 6.00p | 5.80p | 5.90p | 129,383 |
| May 30, 2025 | 5.95p | 6.00p | 5.68p | 5.90p | 48,350 |
| May 29, 2025 | 5.90p | 6.00p | 5.78p | 5.78p | 108,504 |
| May 28, 2025 | 6.05p | 6.20p | 5.80p | 5.90p | 170,401 |
| May 27, 2025 | 6.05p | 6.20p | 5.90p | 6.05p | 155,623 |
| May 23, 2025 | 6.05p | 6.09p | 5.90p | 6.05p | 156,101 |
| May 22, 2025 | 6.05p | 6.20p | 5.90p | 6.05p | 10,769 |
| May 21, 2025 | 6.05p | 6.09p | 5.90p | 6.05p | 44,739 |
| May 20, 2025 | 6.05p | 6.09p | 5.90p | 6.05p | 304,556 |
| May 19, 2025 | 6.05p | 6.15p | 5.90p | 6.05p | 50,448 |
| May 16, 2025 | 6.05p | 6.17p | 5.92p | 6.05p | 383,687 |
| May 15, 2025 | 6.05p | 6.20p | 5.90p | 6.05p | 28,674 |
| May 14, 2025 | 6.05p | 6.10p | 5.92p | 6.10p | 20,842 |
| May 13, 2025 | 6.05p | 6.20p | 5.90p | 6.05p | 307,098 |
| May 12, 2025 | 6.05p | 6.08p | 5.90p | 6.00p | 352,766 |
| May 9, 2025 | 6.05p | 6.20p | 5.90p | 6.05p | 31,940 |
| May 8, 2025 | 6.05p | 6.20p | 5.90p | 6.05p | 360,386 |
| May 7, 2025 | 6.05p | 6.20p | 5.91p | 6.05p | 33,539 |
| May 6, 2025 | 6.05p | 6.20p | 5.90p | 6.05p | 331,691 |
| 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 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.