UK markets closed

Zinnwald Lithium Plc (ZNWD.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
14.45+0.45 (+3.21%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
09 Apr 202114.0014.5013.5014.4514.45505,777
08 Apr 202113.5014.5013.5014.0014.00743,449
07 Apr 202113.5014.0013.0213.5013.50262,217
06 Apr 202112.0014.0011.7013.5013.501,030,581
01 Apr 202112.5012.7411.5012.0012.00441,782
31 Mar 202112.7513.0012.0012.5012.50514,617
30 Mar 202112.7513.0012.2012.7512.75220,639
29 Mar 202113.0013.5012.5013.0013.00556,905
26 Mar 202113.0013.5012.5013.0013.001,188,564
25 Mar 202115.0015.2312.5013.0013.002,102,885
24 Mar 202115.5015.7814.5015.0015.00622,940
23 Mar 202115.0016.0014.5015.5015.501,410,285
22 Mar 202115.2515.5014.5014.9014.90563,005
19 Mar 202114.7515.5014.5015.2515.251,107,509
18 Mar 202114.2515.5013.4015.5015.501,894,181
17 Mar 202113.5014.5013.0014.2514.25914,430
16 Mar 202114.0014.5013.0013.5013.50532,764
15 Mar 202113.2514.5013.0014.0014.001,574,892
12 Mar 202112.2513.5012.0013.2513.251,326,905
11 Mar 202112.0013.5011.4012.5012.501,326,045
10 Mar 202112.0012.5011.5012.0012.00572,473
09 Mar 202112.0012.5011.5012.0012.00711,265
08 Mar 202111.7512.5011.5012.0012.00440,584
05 Mar 202112.0012.5011.5011.7511.75235,705
04 Mar 202111.7512.5011.5012.0012.00530,092
03 Mar 202111.7512.0011.5012.0012.001,546,605
02 Mar 202111.2512.0011.0011.5011.501,388,242
01 Mar 202111.5011.9811.0011.2511.25490,926
26 Feb 202111.5012.0011.0011.5011.50798,138
25 Feb 202110.7512.0010.5011.5011.50828,121
24 Feb 202111.2511.5010.0010.7510.75848,561
23 Feb 202111.2511.5011.0011.2511.25364,382
22 Feb 202112.0012.5011.0111.2511.251,507,035
19 Feb 202112.2512.5011.5012.0012.001,179,342
18 Feb 202111.9513.0011.7011.7011.70877,196
17 Feb 202112.1012.5011.7011.9511.951,029,313
16 Feb 202111.5013.0011.5012.1012.101,595,691
15 Feb 202112.2512.5011.0011.5011.501,333,570
12 Feb 202112.0012.5011.5012.5012.501,392,326
11 Feb 202112.7513.0011.5012.5012.50850,498
10 Feb 202113.0013.5012.5012.7512.751,119,122
09 Feb 202113.2514.0012.5013.0013.002,053,160
08 Feb 202112.7514.0012.5013.2513.252,029,751
05 Feb 202113.2513.5012.5012.7512.751,593,499
04 Feb 202112.7514.5012.5013.0013.003,459,738
03 Feb 202111.7513.0011.5012.5012.501,298,981
02 Feb 202112.0012.2511.5011.7511.75626,795
01 Feb 202113.1013.5011.5012.0012.001,318,110
29 Jan 202113.2513.5012.5013.0013.00787,862
28 Jan 202114.0014.2513.0013.0013.001,427,524
27 Jan 202114.6015.0013.5014.5014.501,225,353
26 Jan 202115.2515.5014.2014.8014.801,192,958
25 Jan 202113.6015.5013.0015.2515.251,756,754
22 Jan 202114.2514.5013.2013.6013.601,167,099
21 Jan 202115.2516.0014.0014.2514.251,426,638
20 Jan 202115.0015.5013.9515.2515.252,263,618
19 Jan 202115.6016.4014.5015.5015.501,801,530
18 Jan 202114.5016.0014.3515.6015.604,742,114
15 Jan 202112.1015.5012.0014.5014.507,775,180
14 Jan 202111.5012.5011.3512.0012.002,598,076
13 Jan 202111.2511.9011.0111.3011.301,520,592
12 Jan 202111.7512.0010.5011.2511.251,005,000
11 Jan 202112.2513.0011.0011.7511.751,095,255
08 Jan 202112.2513.0012.0012.5012.502,419,543
07 Jan 202111.7513.0012.0012.3012.301,576,827
06 Jan 202111.2512.0010.6011.7511.75893,498
05 Jan 202111.7513.0010.7011.5011.501,455,780
04 Jan 202111.5012.5011.3012.0012.001,847,372
31 Dec 202010.7512.0010.7511.5011.50740,624
30 Dec 202011.3511.5010.5010.7510.751,830,037
29 Dec 20209.4011.759.1611.3511.354,166,088
24 Dec 20209.139.808.659.409.40823,236
23 Dec 20208.309.508.019.139.131,494,328
22 Dec 20208.408.808.008.308.30945,131
21 Dec 20208.759.368.268.408.40618,100
18 Dec 20209.009.368.388.758.751,351,569
17 Dec 20209.259.408.779.409.40701,406
16 Dec 20209.159.508.729.259.25889,100
15 Dec 20208.809.758.509.159.152,108,498
14 Dec 20208.859.508.608.758.75648,910
11 Dec 20208.9010.008.008.858.851,143,525
10 Dec 20209.809.958.508.908.901,904,221
09 Dec 20208.7010.808.009.809.805,920,053
08 Dec 20207.508.897.288.708.703,789,326
07 Dec 20206.507.756.507.507.503,714,192
04 Dec 20206.756.906.256.506.502,053,113
03 Dec 20206.757.086.666.756.75552,322
02 Dec 20207.257.226.506.756.75699,552
01 Dec 20207.387.606.707.257.25411,980
30 Nov 20207.637.697.257.387.38504,157
27 Nov 20207.638.007.107.507.50599,798
26 Nov 20207.637.857.257.637.63551,151
25 Nov 20207.638.007.257.637.631,172,006
24 Nov 20207.758.007.057.207.201,008,993
23 Nov 20207.757.907.557.757.75906,898
20 Nov 20208.108.657.508.508.501,070,798
19 Nov 20207.388.307.458.108.102,168,732
18 Nov 20207.257.407.007.387.381,513,683
17 Nov 20207.257.507.007.257.2560,358
16 Nov 20207.207.607.007.507.50764,070
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...