S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Zenova Group Plc (ZED)
Zenova Group Plc (ZED) Historical

ZED Zenova Group Plc

1.80

0.00 (0.00%)

May 17 2024 - Closed

Delayed by 15 minutes

ZED Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	1.80	0.00	0.00%	1.80	1.80	1.80	42,446
May 16 2024	1.80	0.10	5.88%	1.80	1.80	1.80	342,571
May 15 2024	1.70	-0.10	-5.56%	1.80	1.80	1.70	247,142
May 14 2024	1.80	-0.30	-14.29%	2.10	2.10	1.80	1,234,329
May 13 2024	2.10	0.00	0.00%	2.10	2.10	2.10	136,435
May 10 2024	2.10	-0.10	-4.55%	2.10	2.10	2.00	574,463
May 09 2024	2.20	0.30	15.79%	1.90	2.20	1.90	1,523,698
May 08 2024	1.90	0.05	2.70%	1.85	1.90	1.85	1,266,701
May 07 2024	1.85	0.00	0.00%	1.85	1.85	1.85	225,573
May 03 2024	1.85	-0.05	-2.63%	1.90	1.90	1.85	194,255
May 02 2024	1.90	-0.15	-7.32%	2.05	2.05	1.90	1,400,594
May 01 2024	2.05	-0.10	-4.65%	2.15	2.15	2.05	541,585
Apr 30 2024	2.15	-0.15	-6.52%	2.15	2.15	2.15	1,895,476
Apr 29 2024	2.30	0.40	21.05%	2.15	2.40	2.15	10,124,368
Apr 26 2024	1.90	-0.10	-5.00%	2.00	2.00	1.90	1,319,971
Apr 25 2024	2.00	0.10	5.26%	1.90	2.05	1.90	2,116,221
Apr 24 2024	1.90	0.15	8.57%	1.75	2.15	1.75	2,892,898
Apr 23 2024	1.75	0.15	9.38%	1.80	1.80	1.65	1,458,265
Apr 22 2024	1.60	-0.05	-3.03%	1.75	1.75	1.60	1,318,943
Apr 19 2024	1.65	0.15	10.00%	1.55	1.65	1.55	345,180
Apr 18 2024	1.50	-0.15	-9.09%	1.65	1.65	1.45	1,406,162
Apr 17 2024	1.65	0.00	0.00%	1.65	1.65	1.65	196,268
Apr 16 2024	1.65	-0.05	-2.94%	1.70	1.80	1.65	1,727,853
Apr 15 2024	1.70	-0.25	-12.82%	1.95	1.95	1.70	2,046,920
Apr 12 2024	1.95	0.10	5.41%	1.85	1.95	1.85	1,618,584
Apr 11 2024	1.85	0.00	0.00%	1.85	1.85	1.85	425,198
Apr 10 2024	1.85	0.05	2.78%	1.80	1.85	1.60	2,511,171
Apr 09 2024	1.80	0.00	0.00%	1.80	1.80	1.80	104,594
Apr 08 2024	1.80	0.00	0.00%	1.80	1.80	1.80	379,864
Apr 05 2024	1.80	0.00	0.00%	1.80	1.80	1.80	10,382
Apr 04 2024	1.80	-0.10	-5.26%	1.90	1.90	1.80	631,801
Apr 03 2024	1.90	-0.20	-9.52%	2.10	2.10	1.90	634,341
Apr 02 2024	2.10	0.00	0.00%	2.10	2.10	2.10	162,255
Mar 28 2024	2.10	-0.14	-6.25%	2.10	2.10	2.10	481,884
Mar 27 2024	2.24	0.04	1.82%	2.20	2.24	2.10	1,061,914
Mar 26 2024	2.20	0.05	2.33%	2.20	2.20	2.20	3,094,275
Mar 25 2024	2.15	-0.09	-4.02%	2.10	2.15	2.10	2,108,094
Mar 22 2024	2.24	0.14	6.67%	2.10	2.24	2.10	454,325
Mar 21 2024	2.10	0.00	0.00%	2.10	2.10	2.10	7,293
Mar 20 2024	2.10	0.00	0.00%	2.10	2.10	2.10	105,295
Mar 19 2024	2.10	-0.05	-2.33%	2.15	2.15	2.10	34,221
Mar 18 2024	2.15	-0.25	-10.42%	2.15	2.15	2.15	329,824
Mar 15 2024	2.40	-0.25	-9.43%	2.65	2.65	2.15	650,429
Mar 14 2024	2.65	0.00	0.00%	2.65	2.65	2.65	298,997
Mar 13 2024	2.65	0.00	0.00%	2.65	2.65	2.65	57,642
Mar 12 2024	2.65	0.00	0.00%	2.65	2.83	2.65	163,278
Mar 11 2024	2.65	0.50	23.26%	2.15	2.75	2.15	1,989,682
Mar 08 2024	2.15	0.05	2.38%	2.10	2.25	2.10	1,257,069
Mar 07 2024	2.10	0.00	0.00%	2.10	2.10	2.10	50,000
Mar 06 2024	2.10	0.00	0.00%	2.10	2.10	2.10	481
Mar 05 2024	2.10	0.00	0.00%	2.10	2.10	2.10	0.00
Mar 04 2024	2.10	0.00	0.00%	2.10	2.10	2.10	69,402
Mar 01 2024	2.10	-0.15	-6.67%	2.25	2.25	2.10	117,758
Feb 29 2024	2.25	0.00	0.00%	2.25	2.25	2.25	2,608
Feb 28 2024	2.25	0.00	0.00%	2.25	2.25	2.25	0.00
Feb 27 2024	2.25	0.00	0.00%	2.25	2.25	2.25	35,576
Feb 26 2024	2.25	-0.10	-4.26%	2.35	2.35	2.20	1,901,210
Feb 23 2024	2.35	-0.10	-4.08%	2.45	2.45	2.35	255,814
Feb 22 2024	2.45	-0.15	-5.77%	2.60	2.60	2.40	494,172
Feb 21 2024	2.60	0.00	0.00%	2.60	2.60	2.60	0.00
Feb 20 2024	2.60	-0.35	-11.86%	2.95	2.95	2.60	326,927
Feb 19 2024	2.95	0.00	0.00%	2.95	2.95	2.95	0.00

Purpose High Interest Sa...

Manulife Financial

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions