Market data

Select a section

Zenova Group

(ZED)
Sector: Construction & Materials
0.21p
-0.03p -12.50
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 0.24p 0.24p 0.20p 0.21p 7,296,254
15/05/2025 0.24p 0.26p 0.23p 0.24p 20,742,699
14/05/2025 0.25p 0.27p 0.22p 0.24p 53,949,607
13/05/2025 0.19p 0.30p 0.19p 0.25p 167,750,333
12/05/2025 0.19p 0.19p 0.19p 0.19p 86,600
09/05/2025 0.19p 0.20p 0.18p 0.19p 200,627
08/05/2025 0.19p 0.19p 0.18p 0.19p 333,965
07/05/2025 0.21p 0.21p 0.19p 0.20p 650,000
06/05/2025 0.20p 0.21p 0.18p 0.21p 1,548,227
05/05/2025 0.20p 0.20p 0.19p 0.20p 1,011
02/05/2025 0.20p 0.20p 0.19p 0.20p 1,011
01/05/2025 0.22p 0.24p 0.19p 0.20p 2,068,632
30/04/2025 0.22p 0.22p 0.22p 0.22p 161,751
29/04/2025 0.22p 0.22p 0.20p 0.22p 247,000
28/04/2025 0.22p 0.22p 0.20p 0.22p 205,223
25/04/2025 0.22p 0.24p 0.20p 0.22p 331,797
24/04/2025 0.20p 0.23p 0.19p 0.22p 2,123,416
23/04/2025 0.20p 0.20p 0.19p 0.20p 34,081
22/04/2025 0.22p 0.22p 0.19p 0.20p 2,146,971
21/04/2025 0.22p 0.22p 0.22p 0.22p 52
18/04/2025 0.22p 0.22p 0.22p 0.22p 52
17/04/2025 0.22p 0.22p 0.22p 0.22p 52
16/04/2025 0.22p 0.22p 0.21p 0.22p 344,508
15/04/2025 0.22p 0.22p 0.21p 0.22p 150,000
14/04/2025 0.19p 0.23p 0.18p 0.22p 5,100,436
11/04/2025 0.21p 0.21p 0.17p 0.19p 1,550,233
10/04/2025 0.22p 0.22p 0.18p 0.21p 251,400
09/04/2025 0.22p 0.23p 0.18p 0.22p 987,873
08/04/2025 0.22p 0.22p 0.20p 0.22p 122,207
07/04/2025 0.22p 0.23p 0.22p 0.22p 457,413
04/04/2025 0.22p 0.22p 0.20p 0.22p 574,483
03/04/2025 0.22p 0.22p 0.22p 0.22p 0
02/04/2025 0.22p 0.22p 0.21p 0.22p 23,987
01/04/2025 0.22p 0.22p 0.22p 0.22p 903,659
28/03/2025 0.22p 0.22p 0.22p 0.22p 0
27/03/2025 0.23p 0.23p 0.21p 0.22p 616,800
26/03/2025 0.23p 0.23p 0.23p 0.23p 0
25/03/2025 0.23p 0.23p 0.23p 0.23p 30,000
24/03/2025 0.22p 0.23p 0.22p 0.23p 3,000
21/03/2025 0.23p 0.23p 0.22p 0.23p 24,858
20/03/2025 0.23p 0.23p 0.23p 0.23p 0
19/03/2025 0.23p 0.23p 0.22p 0.23p 39,580
18/03/2025 0.24p 0.24p 0.22p 0.23p 916,159
17/03/2025 0.24p 0.25p 0.23p 0.24p 376,040
14/03/2025 0.24p 0.25p 0.24p 0.24p 145,411
13/03/2025 0.23p 0.25p 0.22p 0.24p 1,567,282
12/03/2025 0.24p 0.24p 0.24p 0.24p 39,248
11/03/2025 0.24p 0.24p 0.24p 0.24p 107,568
10/03/2025 0.24p 0.24p 0.22p 0.23p 1,723,606
07/03/2025 0.24p 0.24p 0.24p 0.24p 80,002
06/03/2025 0.23p 0.25p 0.22p 0.24p 226,116
05/03/2025 0.24p 0.24p 0.24p 0.24p 0
04/03/2025 0.24p 0.24p 0.24p 0.24p 0
28/02/2025 0.24p 0.25p 0.22p 0.24p 2,526,186
27/02/2025 0.28p 0.30p 0.22p 0.24p 1,596,547
26/02/2025 0.28p 0.28p 0.26p 0.28p 82,520
25/02/2025 0.28p 0.30p 0.25p 0.26p 512,266
24/02/2025 0.28p 0.30p 0.26p 0.28p 231,844
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

Market data

Select a section