Zenova Group

(ZED)
Sector: Construction & Materials
0.65p
-0.05p -7.14
Last updated: 10:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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