UK markets open in 5 hours 38 minutes
NIKKEI 225
38,591.79 +355.72 (+0.93%) HANG SENG
18,578.30 0.00 (0.00%) CRUDE OIL
78.80 +0.32 (+0.41%) GOLD FUTURES
2,336.80 +5.60 (+0.24%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,701.65 -581.12 (-1.13%)
Zenova Group Plc (ZED.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:38PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.9000 | 1.9400 | 1.8250 | 1.8500 | 1.8500 | 194,255 |
| 02 May 2024 | 2.0500 | 2.1000 | 1.8200 | 1.9000 | 1.9000 | 1,400,594 |
| 01 May 2024 | 2.1500 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 541,585 |
| 30 Apr 2024 | 2.1500 | 2.2000 | 2.0710 | 2.1500 | 2.1500 | 1,895,476 |
| 29 Apr 2024 | 2.1500 | 2.5000 | 2.0000 | 2.3000 | 2.3000 | 10,124,368 |
| 26 Apr 2024 | 2.0000 | 2.0000 | 1.8220 | 1.9000 | 1.9000 | 1,319,971 |
| 25 Apr 2024 | 1.9000 | 2.1000 | 1.8000 | 2.0000 | 2.0000 | 2,116,221 |
| 24 Apr 2024 | 1.7500 | 2.3000 | 1.8000 | 1.9000 | 1.9000 | 3,392,898 |
| 23 Apr 2024 | 1.8000 | 1.8000 | 1.6000 | 1.7500 | 1.7500 | 1,458,265 |
| 22 Apr 2024 | 1.7500 | 1.9000 | 1.5000 | 1.6000 | 1.6000 | 1,318,943 |
| 19 Apr 2024 | 1.5500 | 1.7700 | 1.4510 | 1.6500 | 1.6500 | 345,180 |
| 18 Apr 2024 | 1.6500 | 1.7000 | 1.4000 | 1.5000 | 1.5000 | 1,406,162 |
| 17 Apr 2024 | 1.6500 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 196,268 |
| 16 Apr 2024 | 1.7000 | 1.9000 | 1.6000 | 1.6500 | 1.6500 | 1,727,853 |
| 15 Apr 2024 | 1.9500 | 2.0000 | 1.7000 | 1.7000 | 1.7000 | 2,046,920 |
| 12 Apr 2024 | 1.8500 | 2.1000 | 1.7000 | 1.9500 | 1.9500 | 1,618,584 |
| 11 Apr 2024 | 1.8500 | 2.0000 | 1.8200 | 1.8500 | 1.8500 | 425,198 |
| 10 Apr 2024 | 1.8000 | 2.0000 | 1.6000 | 1.8500 | 1.8500 | 2,511,171 |
| 09 Apr 2024 | 1.8000 | 1.7600 | 1.7000 | 1.8000 | 1.8000 | 104,594 |
| 08 Apr 2024 | 1.8000 | 1.7750 | 1.7000 | 1.8000 | 1.8000 | 379,864 |
| 05 Apr 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 10,382 |
| 04 Apr 2024 | 1.9000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 631,801 |
| 03 Apr 2024 | 2.1000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 634,341 |
| 02 Apr 2024 | 2.1000 | 2.0600 | 2.0000 | 2.1000 | 2.1000 | 162,255 |
| 28 Mar 2024 | 2.1000 | 2.0800 | 2.0000 | 2.1000 | 2.1000 | 481,884 |
| 27 Mar 2024 | 2.2000 | 2.2400 | 2.0000 | 2.2400 | 2.2400 | 1,061,914 |
| 26 Mar 2024 | 2.2000 | 2.3000 | 2.1250 | 2.2000 | 2.2000 | 3,094,275 |
| 25 Mar 2024 | 2.1000 | 2.3000 | 2.0500 | 2.1500 | 2.1500 | 2,108,094 |
| 22 Mar 2024 | 2.1000 | 2.2400 | 2.0000 | 2.2400 | 2.2400 | 454,325 |
| 21 Mar 2024 | 2.1000 | 2.0750 | 2.0040 | 2.1000 | 2.1000 | 7,293 |
| 20 Mar 2024 | 2.1000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 105,295 |
| 19 Mar 2024 | 2.1500 | 2.2400 | 2.0000 | 2.1000 | 2.1000 | 34,221 |
| 18 Mar 2024 | 2.1500 | 2.2940 | 2.1200 | 2.1500 | 2.1500 | 329,824 |
| 15 Mar 2024 | 2.6500 | 2.5150 | 2.0900 | 2.4000 | 2.4000 | 650,429 |
| 14 Mar 2024 | 2.6500 | 2.8000 | 2.5000 | 2.6500 | 2.6500 | 298,997 |
| 13 Mar 2024 | 2.6500 | 2.6250 | 2.6200 | 2.6500 | 2.6500 | 57,642 |
| 12 Mar 2024 | 2.6500 | 2.8600 | 2.3000 | 2.6500 | 2.6500 | 163,278 |
| 11 Mar 2024 | 2.1500 | 3.0000 | 1.9400 | 2.6500 | 2.6500 | 1,789,682 |
| 08 Mar 2024 | 2.1000 | 2.2500 | 2.0000 | 2.1500 | 2.1500 | 907,069 |
| 07 Mar 2024 | 2.1000 | 2.0760 | 2.0760 | 2.1000 | 2.1000 | 50,000 |
| 06 Mar 2024 | 2.1000 | 2.0760 | 2.0760 | 2.1000 | 2.1000 | 481 |
| 05 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 04 Mar 2024 | 2.1000 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 69,402 |
| 01 Mar 2024 | 2.2500 | 2.5000 | 2.0000 | 2.1000 | 2.1000 | 117,758 |
| 29 Feb 2024 | 2.2500 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2,608 |
| 28 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 27 Feb 2024 | 2.2500 | 2.2220 | 2.2220 | 2.2500 | 2.2500 | 35,576 |
| 26 Feb 2024 | 2.3500 | 2.5000 | 2.1000 | 2.2500 | 2.2500 | 1,901,210 |
| 23 Feb 2024 | 2.4500 | 2.4000 | 2.2000 | 2.3500 | 2.3500 | 255,814 |
| 22 Feb 2024 | 2.6000 | 2.6000 | 2.4200 | 2.4500 | 2.4500 | 494,172 |
| 21 Feb 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 20 Feb 2024 | 2.9500 | 3.2000 | 2.5000 | 2.6000 | 2.6000 | 326,927 |
| 19 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 16 Feb 2024 | 2.9500 | 2.7300 | 2.7300 | 2.9500 | 2.9500 | 140,000 |
| 15 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 14 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 13 Feb 2024 | 2.9500 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 66,268 |
| 12 Feb 2024 | 2.9500 | 2.7000 | 2.7000 | 2.9500 | 2.9500 | 17,700 |
| 09 Feb 2024 | 2.9500 | 3.0000 | 2.9000 | 2.9500 | 2.9500 | 300,000 |
| 08 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 07 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 06 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 05 Feb 2024 | 2.9500 | 3.2000 | 2.7250 | 2.9500 | 2.9500 | 430,815 |
| 02 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 01 Feb 2024 | 2.9500 | 3.1400 | 2.9150 | 2.9500 | 2.9500 | 66,571 |
| 31 Jan 2024 | 2.7500 | 3.1880 | 2.7000 | 3.0200 | 3.0200 | 658,609 |
| 30 Jan 2024 | 2.5000 | 3.0000 | 2.3600 | 2.7500 | 2.7500 | 401,818 |
| 29 Jan 2024 | 2.1500 | 2.5000 | 2.0060 | 2.5000 | 2.5000 | 1,473,923 |
| 26 Jan 2024 | 2.4500 | 2.4120 | 2.1000 | 2.2000 | 2.2000 | 437,624 |
| 25 Jan 2024 | 2.4500 | 3.0000 | 2.4000 | 2.7000 | 2.7000 | 211,448 |
| 24 Jan 2024 | 2.4000 | 2.4250 | 2.3250 | 2.7000 | 2.7000 | 700,085 |
| 23 Jan 2024 | 2.4500 | 2.8000 | 2.3000 | 2.6500 | 2.6500 | 97,561 |
| 22 Jan 2024 | 3.1000 | 2.5600 | 2.4000 | 2.5600 | 2.5600 | 289,662 |
| 19 Jan 2024 | 3.1000 | 3.3600 | 3.0900 | 3.3600 | 3.3600 | 149,114 |
| 18 Jan 2024 | 3.2500 | 3.3000 | 3.0000 | 3.1000 | 3.1000 | 524,554 |
| 17 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 16 Jan 2024 | 3.2500 | 3.3600 | 3.3000 | 3.2500 | 3.2500 | 13,707 |
| 15 Jan 2024 | 3.2410 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 71,730 |
| 12 Jan 2024 | 3.4000 | 3.5000 | 3.1200 | 3.1200 | 3.1200 | 35,859 |
| 11 Jan 2024 | 3.4000 | 3.3330 | 3.3330 | 3.4000 | 3.4000 | 25,000 |
| 10 Jan 2024 | 3.4000 | 3.3880 | 3.2000 | 3.4000 | 3.4000 | 21,742 |
| 09 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 14,426 |
| 08 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 05 Jan 2024 | 3.4000 | 3.3330 | 3.3330 | 3.4000 | 3.4000 | 30,003 |
| 04 Jan 2024 | 3.4000 | 3.3330 | 3.3330 | 3.4000 | 3.4000 | 13,000 |
| 03 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 02 Jan 2024 | 3.4000 | 3.2000 | 3.2000 | 3.4000 | 3.4000 | 10,000 |
| 29 Dec 2023 | 3.4000 | 3.3500 | 3.3500 | 3.4000 | 3.4000 | 5,746 |
| 28 Dec 2023 | 3.4000 | 3.6800 | 3.2000 | 3.4000 | 3.4000 | 5,093 |
| 27 Dec 2023 | 3.4000 | 3.3500 | 3.2200 | 3.4000 | 3.4000 | 21,009 |
| 22 Dec 2023 | 3.4000 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | 3,966 |
| 21 Dec 2023 | 3.3000 | 3.6000 | 3.2000 | 3.6000 | 3.6000 | 133,382 |
| 20 Dec 2023 | 3.3000 | 3.3600 | 3.3600 | 3.3000 | 3.3000 | 10,000 |
| 19 Dec 2023 | 3.3000 | 3.3740 | 3.2100 | 3.3000 | 3.3000 | 12,400 |
| 18 Dec 2023 | 3.3000 | 3.3740 | 3.2600 | 3.3000 | 3.3000 | 124,617 |
| 15 Dec 2023 | 3.3000 | 3.2850 | 3.2040 | 3.3000 | 3.3000 | 185,191 |
| 14 Dec 2023 | 3.3000 | 3.2990 | 3.2990 | 3.3000 | 3.3000 | 13,278 |
| 13 Dec 2023 | 3.3500 | 3.5000 | 3.2000 | 3.3000 | 3.3000 | 219,186 |
| 12 Dec 2023 | 3.4500 | 3.5000 | 3.2000 | 3.3500 | 3.3500 | 310,463 |
| 11 Dec 2023 | 4.2500 | 4.2400 | 3.2000 | 3.7000 | 3.7000 | 570,843 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.