Market data

Select a section

Zenova Group

(ZED)
Sector: Construction & Materials
0.70p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 1.25p 1.27p 1.25p 1.25p 0
20/08/2024 1.25p 1.26p 1.25p 1.25p 15,861
19/08/2024 1.25p 1.25p 1.20p 1.25p 110,215
16/08/2024 1.25p 1.27p 1.25p 1.25p 35,482
15/08/2024 1.40p 1.50p 1.20p 1.25p 1,088,773
14/08/2024 1.40p 1.40p 1.30p 1.40p 240,000
13/08/2024 1.40p 1.40p 1.39p 1.40p 719
12/08/2024 1.40p 1.50p 1.40p 1.40p 334
09/08/2024 1.40p 1.40p 1.36p 1.40p 75,000
08/08/2024 1.40p 1.50p 1.30p 1.40p 174,040
07/08/2024 1.40p 1.40p 1.23p 1.40p 200,000
06/08/2024 1.40p 1.45p 1.40p 1.40p 689
05/08/2024 1.40p 1.43p 1.40p 1.40p 20,247
02/08/2024 1.40p 1.40p 1.30p 1.40p 152,957
01/08/2024 1.40p 1.50p 1.30p 1.40p 53,577
31/07/2024 1.40p 1.53p 1.38p 1.40p 55,250
30/07/2024 1.40p 1.40p 1.38p 1.40p 724
29/07/2024 1.40p 1.50p 1.30p 1.40p 11,637
26/07/2024 1.40p 1.50p 1.30p 1.40p 32,097
25/07/2024 1.40p 1.53p 1.40p 1.40p 10,708
24/07/2024 1.40p 1.40p 1.30p 1.40p 11,894
23/07/2024 1.65p 1.65p 1.18p 1.40p 978,046
22/07/2024 1.65p 1.70p 1.61p 1.65p 220,738
19/07/2024 1.65p 1.70p 1.65p 1.65p 52,420
18/07/2024 1.65p 1.70p 1.60p 1.65p 565,741

Market data

Select a section