Zenova Group
(ZED)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
1.70p
|
1.80p
|
1.60p
|
1.65p
|
785,909
|
|
16/07/2024
|
1.75p
|
1.80p
|
1.63p
|
1.70p
|
1,558,588
|
|
15/07/2024
|
1.60p
|
1.77p
|
1.60p
|
1.75p
|
1,962,194
|
|
12/07/2024
|
1.60p
|
1.73p
|
1.50p
|
1.60p
|
708,995
|
|
11/07/2024
|
1.60p
|
1.70p
|
1.60p
|
1.60p
|
4,091
|
|
10/07/2024
|
1.65p
|
1.69p
|
1.60p
|
1.60p
|
102,011
|
|
09/07/2024
|
1.60p
|
1.70p
|
1.60p
|
1.65p
|
665,668
|
|
08/07/2024
|
1.55p
|
1.59p
|
1.50p
|
1.55p
|
1,304,460
|
|
05/07/2024
|
1.50p
|
1.60p
|
1.50p
|
1.55p
|
2,614,906
|
|
04/07/2024
|
1.40p
|
1.60p
|
1.40p
|
1.50p
|
1,817,202
|
|
03/07/2024
|
1.35p
|
1.40p
|
1.30p
|
1.35p
|
18,825
|
|
02/07/2024
|
1.35p
|
1.40p
|
1.35p
|
1.35p
|
58,092
|
|
01/07/2024
|
1.40p
|
1.48p
|
1.34p
|
1.35p
|
146,900
|
|
28/06/2024
|
1.40p
|
1.40p
|
1.30p
|
1.40p
|
21,655
|
|
27/06/2024
|
1.40p
|
1.50p
|
1.30p
|
1.40p
|
82,276
|
|
26/06/2024
|
1.40p
|
1.50p
|
1.30p
|
1.40p
|
51,714
|
|
25/06/2024
|
1.40p
|
1.40p
|
1.30p
|
1.40p
|
11,449
|
|
24/06/2024
|
1.35p
|
1.40p
|
1.34p
|
1.40p
|
380,833
|
|
21/06/2024
|
1.35p
|
1.35p
|
1.32p
|
1.35p
|
0
|
|
20/06/2024
|
1.35p
|
1.40p
|
1.30p
|
1.35p
|
170,037
|
|
19/06/2024
|
1.35p
|
1.39p
|
1.35p
|
1.35p
|
13,528
|
|
18/06/2024
|
1.35p
|
1.40p
|
1.35p
|
1.35p
|
370,679
|
|
17/06/2024
|
1.35p
|
1.40p
|
1.33p
|
1.35p
|
243,626
|
|
14/06/2024
|
1.40p
|
1.43p
|
1.33p
|
1.35p
|
478,142
|
|
13/06/2024
|
1.40p
|
1.50p
|
1.30p
|
1.40p
|
238,527
|
|
12/06/2024
|
1.55p
|
1.55p
|
1.30p
|
1.40p
|
733,776
|
|
11/06/2024
|
1.55p
|
1.55p
|
1.55p
|
1.55p
|
0
|
|
10/06/2024
|
1.55p
|
1.60p
|
1.50p
|
1.55p
|
477,154
|
|
07/06/2024
|
1.55p
|
1.77p
|
1.50p
|
1.55p
|
1,899,965
|
|
06/06/2024
|
1.65p
|
1.55p
|
1.55p
|
1.55p
|
0
|
|
05/06/2024
|
1.65p
|
1.55p
|
1.55p
|
1.55p
|
0
|
|
04/06/2024
|
1.65p
|
1.55p
|
1.55p
|
1.55p
|
0
|
|
03/06/2024
|
1.65p
|
1.55p
|
1.55p
|
1.55p
|
0
|
|
31/05/2024
|
1.65p
|
1.65p
|
1.50p
|
1.55p
|
2,691,653
|
|
30/05/2024
|
1.65p
|
1.70p
|
1.60p
|
1.65p
|
1,858,678
|
|
29/05/2024
|
1.65p
|
1.70p
|
1.60p
|
1.68p
|
453,302
|
|
28/05/2024
|
2.00p
|
2.10p
|
1.60p
|
1.65p
|
2,012,204
|
|
27/05/2024
|
1.90p
|
2.07p
|
1.90p
|
2.00p
|
1,622,689
|
|
24/05/2024
|
1.90p
|
2.07p
|
1.90p
|
2.00p
|
1,622,689
|
|
23/05/2024
|
2.10p
|
2.17p
|
1.75p
|
1.90p
|
2,783,972
|
|
22/05/2024
|
1.90p
|
2.30p
|
1.90p
|
2.10p
|
9,760,577
|
|
21/05/2024
|
1.80p
|
1.90p
|
1.70p
|
1.80p
|
45,297
|
|
20/05/2024
|
1.80p
|
1.90p
|
1.70p
|
1.80p
|
293,848
|
|
17/05/2024
|
1.80p
|
1.90p
|
1.70p
|
1.80p
|
42,446
|
|
16/05/2024
|
1.80p
|
1.90p
|
1.70p
|
1.80p
|
342,571
|
|
15/05/2024
|
1.80p
|
1.90p
|
1.70p
|
1.70p
|
247,142
|
|
14/05/2024
|
2.10p
|
2.10p
|
1.70p
|
1.80p
|
1,234,329
|
|
13/05/2024
|
2.10p
|
2.20p
|
2.00p
|
2.10p
|
136,435
|
|
10/05/2024
|
2.10p
|
2.12p
|
2.00p
|
2.10p
|
574,463
|