1. Share Prices

  2. Zinnwald Lithium PLC (ZNWD)

8.34p-0.01 (-0.10%)03 Jul 2024, 15:34
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
Jul 2, 20248.35p8.50p8.20p8.35p89,582
Jul 1, 20248.55p8.70p8.20p8.35p184,766
Jun 28, 20248.30p8.70p8.10p8.30p449,981
Jun 27, 20248.55p8.80p8.10p8.30p333,207
Jun 26, 20248.55p8.80p8.20p8.20p56,240
Jun 25, 20248.70p8.90p8.24p8.55p133,511
Jun 24, 20248.45p8.90p8.47p8.70p385,406
Jun 21, 20248.90p9.00p8.40p8.45p236,018
Jun 20, 20249.25p9.50p8.80p8.90p179,224
Jun 19, 20249.35p9.50p9.00p9.25p81,110
Jun 18, 20249.60p9.80p9.20p9.35p77,598
Jun 17, 20249.65p9.80p9.40p9.60p88,670
Jun 14, 202410.15p10.00p9.50p9.65p444,253
Jun 13, 202410.25p10.50p9.80p10.15p57,552
Jun 12, 202410.60p11.00p10.00p10.25p305,528
Jun 11, 202410.75p11.00p10.22p10.60p275,019
Jun 10, 202411.25p11.50p10.65p10.75p401,255
Jun 7, 202411.60p11.70p11.00p11.25p218,179
Jun 6, 202412.00p12.72p11.25p11.60p1,003,717
Jun 5, 202411.35p12.00p11.00p11.35p2,254,812
Jun 4, 202410.15p12.00p9.80p11.80p1,894,519
Jun 3, 202410.25p10.50p9.80p10.15p276,500
May 31, 202411.05p11.30p10.00p10.25p859,222
May 30, 202411.05p11.30p10.80p11.30p231,627
May 29, 202410.55p11.30p10.30p11.20p582,370
May 28, 202410.20p10.80p10.00p10.55p306,755
May 24, 202411.35p11.50p10.00p10.20p1,084,657
May 23, 202410.85p12.35p10.70p11.35p2,631,940
May 22, 20249.40p11.24p9.20p10.80p3,335,818
May 21, 20248.80p9.40p8.70p9.30p1,160,564
May 20, 20248.65p8.90p8.60p8.80p331,637
May 17, 20248.35p8.80p8.20p8.65p569,728
May 16, 20248.15p8.50p8.00p8.50p840,028
May 15, 20247.85p8.30p7.70p8.15p1,420,342
May 14, 20247.85p8.00p7.70p7.85p156,181
May 13, 20247.85p8.00p7.70p7.85p460,016
May 10, 20247.75p8.00p7.50p7.60p843,195
May 9, 20247.45p7.70p7.30p7.75p947,004
May 8, 20247.35p7.60p7.18p7.45p428,845
May 7, 20247.25p7.60p7.10p7.35p264,100
May 3, 20247.20p7.40p7.10p7.25p244,302
May 2, 20247.30p7.40p7.00p7.20p455,524
May 1, 20247.15p7.40p7.00p7.30p507,139
Apr 30, 20246.90p7.40p6.70p7.15p1,660,102
Apr 29, 20246.65p7.00p6.44p6.90p675,097
Apr 26, 20246.60p6.80p6.40p6.65p166,126
Apr 25, 20246.65p6.80p6.40p6.60p79,798
Apr 24, 20246.70p6.80p6.50p6.65p718,368
Apr 23, 20246.50p6.86p6.40p6.70p234,783
Apr 22, 20246.35p6.58p6.08p6.50p550,908
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC454.209.18
Mobico Group PLC52.106.63
Hochschild Mining PLC184.406.34
International Consolidated Airlines Group S.A.173.005.30
Hammerson PLC29.165.12
Inchcape PLC783.504.82

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC113.45-3.53
Indivior PLC1,172.00-3.22
Puretech Health PLC179.20-2.93
Carnival PLC1,259.00-1.76
Hikma Pharmaceuticals PLC1,816.00-1.57
3I Group PLC3,001.78-1.42