1. Share Prices

  2. Zinnwald Lithium PLC (ZNWD)

8.05p-0.13 (-1.59%)26 Jul 2024, 16:29
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 26, 20248.10p8.20p8.00p8.05p255,133
Jul 25, 20248.50p8.70p8.01p8.18p394,467
Jul 24, 20248.50p8.65p8.40p8.50p13,149
Jul 23, 20248.55p8.70p8.30p8.50p82,875
Jul 22, 20248.55p8.70p8.40p8.55p120,967
Jul 19, 20248.55p8.70p8.40p8.55p124,219
Jul 18, 20248.55p8.70p8.40p8.55p91,355
Jul 17, 20248.55p8.50p8.40p8.55p72,559
Jul 16, 20248.20p8.70p8.00p8.55p718,826
Jul 15, 20248.10p8.40p7.84p8.20p120,176
Jul 12, 20247.95p8.20p7.70p8.10p183,450
Jul 11, 20248.05p8.20p7.70p7.85p40,324
Jul 10, 20247.95p8.20p7.70p7.95p242,409
Jul 9, 20248.10p8.20p7.80p7.95p60,133
Jul 8, 20248.35p8.40p8.00p8.10p303,446
Jul 5, 20248.35p8.50p8.10p8.35p66,486
Jul 4, 20248.25p8.50p8.10p8.22p236,389
Jul 3, 20248.35p8.50p8.10p8.25p92,145
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
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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.