Select a section

SEARCH

Zenova Group

(ZED)

Sector: Construction & Materials

0.28p

-0.15p -35.29

Last updated: 16:57:03

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
21/02/2025	0.33p	0.35p	0.25p	0.28p	6,753,138
20/02/2025	0.43p	0.45p	0.35p	0.43p	219,222
19/02/2025	0.43p	0.45p	0.40p	0.43p	244,938
18/02/2025	0.46p	0.51p	0.39p	0.43p	1,416,120
17/02/2025	0.46p	0.46p	0.45p	0.46p	617,350
14/02/2025	0.46p	0.50p	0.42p	0.46p	8,103
13/02/2025	0.46p	0.46p	0.46p	0.46p	0
12/02/2025	0.46p	0.46p	0.45p	0.46p	44,445
11/02/2025	0.46p	0.46p	0.46p	0.46p	8,271
10/02/2025	0.46p	0.47p	0.46p	0.46p	99,400
07/02/2025	0.50p	0.55p	0.42p	0.46p	504,181
06/02/2025	0.53p	0.55p	0.45p	0.53p	1,201,304
05/02/2025	0.53p	0.53p	0.53p	0.53p	0
04/02/2025	0.53p	0.55p	0.50p	0.53p	31,026
03/02/2025	0.53p	0.53p	0.53p	0.53p	0
31/01/2025	0.55p	0.55p	0.50p	0.53p	16,090
30/01/2025	0.58p	0.58p	0.48p	0.53p	690,000
29/01/2025	0.51p	0.60p	0.51p	0.58p	1,250,975
28/01/2025	0.58p	0.58p	0.56p	0.58p	26,500
27/01/2025	0.65p	0.65p	0.55p	0.58p	1,238,525
24/01/2025	0.68p	0.70p	0.62p	0.65p	455,611
23/01/2025	0.70p	0.75p	0.66p	0.68p	1,129,882
22/01/2025	0.70p	0.75p	0.65p	0.70p	41,733
21/01/2025	0.70p	0.77p	0.65p	0.70p	56,875
20/01/2025	0.70p	0.70p	0.68p	0.70p	0
17/01/2025	0.70p	0.70p	0.66p	0.70p	14,481
16/01/2025	0.70p	0.75p	0.65p	0.70p	9,806
15/01/2025	0.70p	0.70p	0.66p	0.70p	270,000
14/01/2025	0.70p	0.70p	0.68p	0.70p	177,751
13/01/2025	0.70p	0.75p	0.70p	0.70p	1,133
10/01/2025	0.70p	0.70p	0.68p	0.70p	0
09/01/2025	0.70p	0.75p	0.65p	0.70p	435,533
08/01/2025	0.70p	0.75p	0.70p	0.70p	10,000
07/01/2025	0.70p	0.71p	0.70p	0.70p	2,817
06/01/2025	0.80p	0.90p	0.65p	0.70p	3,270,408
03/01/2025	0.75p	0.90p	0.70p	0.80p	1,960,306
02/01/2025	0.75p	0.80p	0.70p	0.75p	1,428,920
01/01/2025	0.75p	0.80p	0.75p	0.75p	1,391,975
31/12/2024	0.75p	0.80p	0.75p	0.75p	1,391,975
30/12/2024	0.55p	0.80p	0.50p	0.68p	4,334,980
27/12/2024	0.55p	0.60p	0.55p	0.55p	30,000
26/12/2024	0.55p	0.60p	0.50p	0.55p	239,907
25/12/2024	0.55p	0.60p	0.50p	0.55p	239,907
24/12/2024	0.55p	0.60p	0.50p	0.55p	239,907
23/12/2024	0.55p	0.55p	0.53p	0.55p	0
20/12/2024	0.55p	0.60p	0.55p	0.55p	5,708
19/12/2024	0.55p	0.60p	0.55p	0.55p	30,225
18/12/2024	0.55p	0.60p	0.50p	0.55p	61,070
17/12/2024	0.55p	0.55p	0.53p	0.55p	0
16/12/2024	0.55p	0.60p	0.55p	0.55p	150,000
13/12/2024	0.55p	0.60p	0.55p	0.55p	50,590
12/12/2024	0.60p	0.65p	0.50p	0.55p	1,746,202
11/12/2024	0.63p	0.65p	0.55p	0.60p	13,306
10/12/2024	0.63p	0.63p	0.63p	0.63p	0
09/12/2024	0.63p	0.63p	0.63p	0.63p	0
06/12/2024	0.63p	0.70p	0.55p	0.63p	58,837
05/12/2024	0.63p	0.70p	0.55p	0.63p	29,603
04/12/2024	0.63p	0.70p	0.55p	0.63p	412,210
03/12/2024	0.63p	0.70p	0.55p	0.63p	98,142
02/12/2024	0.63p	0.70p	0.55p	0.63p	285,479
29/11/2024	0.63p	0.70p	0.55p	0.63p	90,321
28/11/2024	0.63p	0.63p	0.63p	0.63p	0
27/11/2024	0.58p	0.63p	0.58p	0.63p	99,547
26/11/2024	0.70p	0.70p	0.55p	0.58p	7,618,853
25/11/2024	0.70p	0.70p	0.60p	0.70p	789,711
22/11/2024	0.70p	0.70p	0.60p	0.70p	3,378
21/11/2024	0.70p	0.74p	0.60p	0.70p	55,878
20/11/2024	0.70p	0.70p	0.69p	0.70p	27,028
19/11/2024	0.70p	0.70p	0.60p	0.70p	18,000
18/11/2024	0.70p	0.70p	0.65p	0.70p	0
15/11/2024	0.70p	0.74p	0.62p	0.70p	226,351
14/11/2024	0.75p	0.75p	0.63p	0.70p	186,802
13/11/2024	0.75p	0.75p	0.75p	0.75p	0
12/11/2024	0.75p	0.75p	0.60p	0.75p	250,000
11/11/2024	0.75p	0.75p	0.74p	0.75p	30,000
08/11/2024	0.70p	0.70p	0.65p	0.70p	0
07/11/2024	0.70p	0.70p	0.65p	0.70p	0
06/11/2024	0.70p	0.70p	0.63p	0.70p	3,333
05/11/2024	0.70p	0.70p	0.60p	0.70p	50,000
04/11/2024	0.65p	0.70p	0.65p	0.70p	220,100
01/11/2024	0.65p	0.70p	0.65p	0.65p	175,711
31/10/2024	0.65p	0.70p	0.62p	0.65p	30,885
30/10/2024	0.65p	0.69p	0.65p	0.65p	150,000
29/10/2024	0.75p	0.75p	0.62p	0.65p	662,034
28/10/2024	0.75p	0.75p	0.73p	0.75p	0
25/10/2024	0.75p	0.80p	0.75p	0.75p	620,800
24/10/2024	0.75p	0.77p	0.75p	0.75p	63,383
23/10/2024	0.75p	0.79p	0.70p	0.75p	1,242,246
22/10/2024	0.75p	0.75p	0.75p	0.75p	236,961
21/10/2024	0.75p	0.80p	0.70p	0.75p	870,535
18/10/2024	0.75p	0.75p	0.70p	0.75p	27,500
17/10/2024	0.75p	0.75p	0.73p	0.75p	0
16/10/2024	0.75p	0.75p	0.72p	0.75p	45,000
15/10/2024	0.75p	0.80p	0.70p	0.75p	19,030
14/10/2024	0.80p	0.80p	0.70p	0.75p	732,845
11/10/2024	0.80p	0.90p	0.70p	0.80p	76,559
10/10/2024	0.80p	0.83p	0.80p	0.80p	55,576
09/10/2024	0.80p	0.90p	0.80p	0.80p	111
08/10/2024	0.80p	0.90p	0.70p	0.80p	164,196
07/10/2024	0.80p	0.87p	0.70p	0.80p	1,075,000
04/10/2024	0.90p	0.90p	0.80p	0.80p	287,000
03/10/2024	0.80p	0.90p	0.80p	0.90p	1,120,000
02/10/2024	0.80p	0.80p	0.78p	0.80p	0
01/10/2024	0.80p	0.90p	0.76p	0.80p	320,777
30/09/2024	0.80p	0.83p	0.80p	0.80p	155,000
27/09/2024	0.80p	0.84p	0.76p	0.80p	52,619
26/09/2024	0.75p	0.90p	0.75p	0.80p	575,167
25/09/2024	0.85p	0.90p	0.70p	0.75p	394,126
24/09/2024	0.85p	0.92p	0.80p	0.85p	102,606
23/09/2024	0.85p	0.88p	0.85p	0.85p	16,517
20/09/2024	0.90p	0.92p	0.82p	0.85p	261,256
19/09/2024	1.00p	1.10p	0.80p	0.90p	1,023,135
18/09/2024	1.10p	1.10p	0.90p	1.00p	147,252
17/09/2024	1.10p	1.10p	1.07p	1.10p	0
16/09/2024	1.10p	1.10p	1.00p	1.10p	30,000
13/09/2024	1.15p	1.15p	1.00p	1.15p	247,857
12/09/2024	1.15p	1.15p	1.10p	1.15p	100,000
11/09/2024	1.15p	1.20p	1.10p	1.15p	436,884
10/09/2024	1.15p	1.15p	1.10p	1.15p	789
09/09/2024	1.15p	1.15p	1.12p	1.15p	45,377
06/09/2024	1.15p	1.20p	1.12p	1.15p	123,965
05/09/2024	1.10p	1.20p	1.10p	1.15p	376,020
04/09/2024	1.20p	1.30p	1.03p	1.10p	863,085
03/09/2024	1.20p	1.30p	1.10p	1.20p	194,558
02/09/2024	1.15p	1.25p	1.10p	1.15p	439,988
30/08/2024	1.15p	1.20p	1.00p	1.15p	2,016,769
29/08/2024	1.25p	1.29p	1.10p	1.15p	2,649,008
28/08/2024	1.20p	1.22p	1.20p	1.20p	20,000
27/08/2024	1.25p	1.26p	1.10p	1.20p	63,657
26/08/2024	1.25p	1.27p	1.25p	1.25p	0
23/08/2024	1.25p	1.27p	1.25p	1.25p	0
22/08/2024	1.25p	1.27p	1.25p	1.25p	0