1. Share Prices

  2. Zenova Group PLC (ZED)

1.85p-0.05 (-2.63%)03 May 2024, 16:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zenova Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 20241.90p1.94p1.82p1.85p194,255
May 2, 20242.05p2.10p1.82p1.90p1,400,594
May 1, 20242.15p2.10p2.00p2.05p541,585
Apr 30, 20242.15p2.20p2.07p2.15p1,895,476
Apr 29, 20242.15p2.50p2.00p2.30p10,124,368
Apr 26, 20242.00p2.00p1.82p1.90p1,319,971
Apr 25, 20241.90p2.10p1.80p2.00p2,116,221
Apr 24, 20241.75p2.30p1.80p1.90p3,392,898
Apr 23, 20241.80p1.80p1.60p1.75p1,458,265
Apr 22, 20241.75p1.90p1.50p1.60p1,318,943
Apr 19, 20241.55p1.77p1.45p1.65p345,180
Apr 18, 20241.65p1.70p1.40p1.50p1,406,162
Apr 17, 20241.65p1.68p1.60p1.65p196,268
Apr 16, 20241.70p1.90p1.60p1.65p1,727,853
Apr 15, 20241.95p2.00p1.70p1.70p2,046,920
Apr 12, 20241.85p2.10p1.70p1.95p1,618,584
Apr 11, 20241.85p2.00p1.82p1.85p425,198
Apr 10, 20241.80p2.00p1.60p1.85p2,511,171
Apr 9, 20241.80p1.76p1.70p1.80p104,594
Apr 8, 20241.80p1.77p1.70p1.80p379,864
Apr 5, 20241.80p1.90p1.70p1.80p10,382
Apr 4, 20241.90p1.90p1.70p1.80p631,801
Apr 3, 20242.10p2.00p1.80p1.90p634,341
Apr 2, 20242.10p2.06p2.00p2.10p162,255
Mar 28, 20242.10p2.08p2.00p2.10p481,884
Mar 27, 20242.20p2.24p2.00p2.24p1,061,914
Mar 26, 20242.20p2.30p2.13p2.20p3,094,275
Mar 25, 20242.10p2.30p2.05p2.15p2,108,094
Mar 22, 20242.10p2.24p2.00p2.24p454,325
Mar 21, 20242.10p2.08p2.00p2.10p7,293
Mar 20, 20242.10p2.10p2.00p2.10p105,295
Mar 19, 20242.15p2.24p2.00p2.10p34,221
Mar 18, 20242.15p2.29p2.12p2.15p329,824
Mar 15, 20242.65p2.52p2.09p2.40p650,429
Mar 14, 20242.65p2.80p2.50p2.65p298,997
Mar 13, 20242.65p2.63p2.62p2.65p57,642
Mar 12, 20242.65p2.86p2.30p2.65p163,278
Mar 11, 20242.15p3.00p1.94p2.65p1,789,682
Mar 8, 20242.10p2.25p2.00p2.15p907,069
Mar 7, 20242.10p2.08p2.08p2.10p50,000
Mar 6, 20242.10p2.08p2.08p2.10p481
Mar 4, 20242.10p2.00p2.00p2.10p69,402
Mar 1, 20242.25p2.50p2.00p2.10p117,758
Feb 29, 20242.25p2.30p2.30p2.25p2,608
Feb 27, 20242.25p2.22p2.22p2.25p35,576
Feb 26, 20242.35p2.50p2.10p2.25p1,901,210
Feb 23, 20242.45p2.40p2.20p2.35p255,814
Feb 22, 20242.60p2.60p2.42p2.45p494,172
Feb 20, 20242.95p3.20p2.50p2.60p326,927
Feb 16, 20242.95p2.73p2.73p2.95p140,000
12345
Showing 1 to 50 of 214

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.