UK markets closed

Zinnwald Lithium Plc (ZNWD.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
12.25-0.25 (-2.00%)
At close: 4:33PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202112.5513.0011.5012.2512.251,744,790
11 Jun 202113.1313.2512.5012.5012.50939,336
10 Jun 202113.2513.5012.7513.2513.25423,934
09 Jun 202113.2514.0012.9013.2513.25175,405
08 Jun 202113.2513.5013.0013.2513.25276,467
07 Jun 202113.2513.5013.0613.2513.2599,725
04 Jun 202113.5013.6013.0013.2513.25332,273
03 Jun 202113.7514.0013.0013.5013.5094,891
02 Jun 202113.5014.0013.3013.7513.75350,618
01 Jun 202112.8814.0012.7513.5013.50664,339
28 May 202112.8813.2512.5012.8812.88121,659
27 May 202112.7513.2512.5012.8812.8890,889
26 May 202112.8813.2512.5012.7512.75473,566
25 May 202112.8813.2312.5612.8812.88347,492
24 May 202113.0014.0012.3012.8812.881,127,666
21 May 202113.0013.5012.5013.0013.00125,030
20 May 202112.7513.5012.5013.0013.00138,055
19 May 202113.2513.5012.5012.7512.75232,220
18 May 202113.7514.4213.0013.2513.25578,968
17 May 202112.5014.5011.7514.0014.001,612,998
14 May 202112.5013.0012.0012.5012.50210,699
13 May 202112.5012.8412.0012.5012.50108,471
12 May 202113.0013.0012.0012.5012.50574,567
11 May 202114.0014.0012.5013.0013.00388,317
10 May 202114.5014.9613.5014.0014.00555,479
07 May 202113.7514.9813.5014.5014.502,073,819
06 May 202112.0014.0011.5013.7513.752,428,288
05 May 202112.2512.5511.5011.8011.80995,170
04 May 202112.2512.9012.0012.9012.90760,487
30 Apr 202112.2512.5012.0012.2512.25451,394
29 Apr 202112.2512.5012.0012.1512.15239,654
28 Apr 202112.5012.6511.6512.2512.25407,202
27 Apr 202112.5013.0012.0012.5012.50582,159
26 Apr 202112.5013.0011.8512.5012.50249,748
23 Apr 202112.5013.1512.0012.5012.50229,207
22 Apr 202112.5013.2012.0012.5012.50244,217
21 Apr 202112.7513.0012.0012.5012.50340,333
20 Apr 202112.7513.5012.0012.7512.75132,720
19 Apr 202112.5013.0012.0012.7512.75213,210
16 Apr 202113.5014.0012.0012.9512.95736,743
15 Apr 202113.5013.9813.0213.5013.50197,064
14 Apr 202113.5014.2013.0613.5013.50180,625
13 Apr 202113.7514.0013.0013.5013.50548,773
12 Apr 202113.7514.0013.5013.7513.75632,346
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...