1. Share Prices

  2. Zinnwald Lithium PLC (ZNWD)

7.76p+0.15 (+2.04%)13 May 2024, 12:34
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
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
Apr 19, 20246.35p6.50p6.08p6.08p573,305
Apr 18, 20246.35p6.50p6.28p6.35p62,321
Apr 17, 20246.10p6.50p6.06p6.35p525,537
Apr 16, 20246.10p6.20p6.00p6.10p157,686
Apr 15, 20245.85p6.20p5.80p6.10p472,678
Apr 12, 20245.65p6.00p5.50p5.85p320,493
Apr 11, 20245.60p5.80p5.50p5.65p715,429
Apr 10, 20245.60p5.80p5.43p5.60p1,785,691
Apr 9, 20245.65p5.80p5.40p5.60p220,899
Apr 8, 20245.70p5.80p5.50p5.65p328,651
Apr 5, 20245.75p6.00p5.60p5.70p496,746
Apr 4, 20245.80p5.88p5.61p5.75p553,210
Apr 3, 20245.85p6.10p5.60p5.80p222,289
Apr 2, 20245.85p6.10p5.60p5.85p195,603
Mar 28, 20246.05p6.10p5.63p5.85p222,342
Mar 27, 20246.05p6.10p6.00p6.05p255,987
Mar 26, 20246.05p6.10p6.00p6.05p81,143
Mar 25, 20246.10p6.20p6.00p6.05p107,113
Mar 22, 20246.30p6.40p6.00p6.10p582,294
Mar 21, 20246.40p6.50p6.20p6.20p509,611
Mar 20, 20246.40p6.50p6.30p6.40p81,717
Mar 19, 20246.55p6.60p6.25p6.40p1,491,264
Mar 18, 20246.55p6.60p6.50p6.55p157,981
Mar 15, 20246.50p6.60p6.00p6.55p233,073
Mar 14, 20246.50p6.60p6.40p6.50p433,454
Mar 13, 20246.50p6.60p6.42p6.50p724,844
Mar 12, 20246.50p6.60p6.40p6.50p266,288
Mar 11, 20246.55p6.60p6.40p6.50p540,726
Mar 8, 20246.55p6.60p6.50p6.55p52,237
Mar 7, 20246.75p6.94p6.50p6.55p444,234
Mar 6, 20246.45p6.90p6.30p6.70p1,762,780
Mar 5, 20246.45p6.60p6.30p6.45p207,874
Mar 4, 20246.45p6.60p6.25p6.45p469,839
Mar 1, 20246.45p6.60p6.30p6.45p123,061
Feb 29, 20246.60p6.80p6.20p6.45p673,475
Feb 28, 20246.45p6.75p6.30p6.60p949,533
123456
Showing 1 to 50 of 252

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC870.944.93
Diploma PLC4,092.004.87
Wood Group (John) PLC204.374.38
Bt Group PLC108.202.66
Octopus Renewables Infrastructure Trust PLC76.412.56
Vodafone Group PLC70.982.28

Fallers

CompanyPrice% Chg
Trustpilot Group PLC207.50-4.38
Bae Systems PLC1,341.50-3.77
Quilter PLC110.00-3.25
Kier Group PLC140.00-2.91
Ocado Group PLC338.29-2.88
Hollywood Bowl Group PLC340.50-2.85