Net Zero Infrastructure (NZI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Net Zero Infrastructure

Date Open High Low Close* Volume
30/06/2022 2.20p 2.20p 2.20p 2.20p 0
29/06/2022 2.20p 2.20p 2.20p 2.20p 0
28/06/2022 2.25p 2.20p 2.20p 2.20p 0
27/06/2022 2.25p 2.20p 2.20p 2.20p 0
24/06/2022 2.25p 2.20p 2.20p 2.20p 0
23/06/2022 2.25p 2.20p 2.20p 2.20p 0
22/06/2022 2.25p 2.20p 2.20p 2.20p 0
21/06/2022 2.25p 2.20p 2.20p 2.20p 0
20/06/2022 2.25p 2.20p 2.20p 2.20p 0
17/06/2022 2.25p 2.20p 2.20p 2.20p 0
16/06/2022 2.25p 2.20p 2.20p 2.20p 0
15/06/2022 2.25p 2.20p 2.20p 2.20p 0
14/06/2022 2.25p 2.20p 2.20p 2.20p 0
13/06/2022 2.25p 2.20p 2.20p 2.20p 0
10/06/2022 2.25p 2.20p 2.20p 2.20p 0
09/06/2022 2.25p 2.20p 2.20p 2.20p 0
08/06/2022 2.25p 2.20p 2.20p 2.20p 0
07/06/2022 2.25p 2.20p 2.20p 2.20p 0
06/06/2022 2.25p 2.20p 2.20p 2.20p 0
01/06/2022 2.25p 2.20p 2.20p 2.20p 0
31/05/2022 2.25p 2.20p 2.20p 2.20p 0
27/05/2022 2.25p 2.20p 2.20p 2.20p 0
26/05/2022 2.25p 2.20p 2.20p 2.20p 0
25/05/2022 2.25p 2.20p 2.20p 2.20p 0
24/05/2022 2.25p 2.20p 2.20p 2.20p 0
23/05/2022 2.25p 2.20p 2.20p 2.20p 0
20/05/2022 2.25p 2.20p 2.20p 2.20p 0
19/05/2022 2.25p 2.20p 2.20p 2.20p 0
18/05/2022 2.25p 2.25p 2.20p 2.20p 21583
17/05/2022 2.25p 2.27p 2.20p 2.25p 160000
16/05/2022 2.15p 2.28p 2.12p 2.25p 1099575
13/05/2022 2.30p 2.30p 2.11p 2.15p 557443
12/05/2022 2.30p 2.30p 2.30p 2.30p 0
11/05/2022 2.30p 2.37p 2.20p 2.30p 17198
10/05/2022 2.50p 2.50p 2.19p 2.30p 707424
09/05/2022 2.50p 2.50p 2.50p 2.50p 0
06/05/2022 2.50p 2.50p 2.47p 2.50p 78156
05/05/2022 2.50p 2.50p 2.48p 2.50p 1010
04/05/2022 2.65p 2.65p 2.30p 2.50p 418377
03/05/2022 2.65p 2.65p 2.65p 2.65p 0
02/05/2022 2.65p 2.65p 2.65p 2.65p 6470
29/04/2022 2.65p 2.65p 2.65p 2.65p 6470
28/04/2022 2.65p 2.65p 2.65p 2.65p 0
27/04/2022 2.65p 2.65p 2.65p 2.65p 18342
26/04/2022 2.65p 2.65p 2.65p 2.65p 0
25/04/2022 2.65p 2.65p 2.65p 2.65p 0
22/04/2022 2.70p 2.70p 2.66p 2.70p 1047
21/04/2022 2.75p 2.75p 2.61p 2.70p 101745
20/04/2022 2.75p 2.75p 2.75p 2.75p 0
19/04/2022 2.75p 2.75p 2.61p 2.75p 17605
18/04/2022 2.75p 2.75p 2.70p 2.75p 0
15/04/2022 2.75p 2.75p 2.70p 2.75p 0
14/04/2022 2.75p 2.75p 2.75p 2.75p 0
13/04/2022 2.75p 2.75p 2.75p 2.75p 0
12/04/2022 2.75p 2.75p 2.60p 2.75p 6579
11/04/2022 2.75p 2.75p 2.69p 2.75p 10000
08/04/2022 2.75p 2.75p 2.75p 2.75p 0
07/04/2022 2.70p 2.75p 2.68p 2.75p 10000
06/04/2022 2.70p 2.70p 2.70p 2.70p 0
05/04/2022 2.70p 2.70p 2.70p 2.70p 0
04/04/2022 2.70p 2.70p 2.62p 2.70p 28228
01/04/2022 2.75p 2.75p 2.60p 2.70p 93556
31/03/2022 2.75p 2.75p 2.75p 2.75p 0
30/03/2022 2.80p 2.80p 2.70p 2.75p 26688
29/03/2022 2.80p 2.80p 2.80p 2.80p 0
28/03/2022 2.80p 2.80p 2.80p 2.80p 0
25/03/2022 2.80p 2.85p 2.80p 2.80p 0
24/03/2022 2.85p 2.85p 2.85p 2.85p 0
23/03/2022 2.85p 2.85p 2.85p 2.85p 0
22/03/2022 2.85p 2.85p 2.80p 2.85p 3553
21/03/2022 2.85p 2.85p 2.85p 2.85p 0
18/03/2022 2.85p 2.85p 2.80p 2.85p 26688
17/03/2022 2.85p 2.85p 2.85p 2.85p 0
16/03/2022 2.85p 2.85p 2.85p 2.85p 0
15/03/2022 2.85p 2.85p 2.84p 2.85p 3166
14/03/2022 2.85p 2.85p 2.85p 2.85p 0
11/03/2022 2.85p 2.85p 2.85p 2.85p 100034
10/03/2022 2.85p 2.85p 2.85p 2.85p 0
09/03/2022 2.85p 2.85p 2.80p 2.85p 2500000
08/03/2022 2.85p 2.85p 2.85p 2.85p 3508
07/03/2022 2.85p 2.85p 2.85p 2.85p 0
04/03/2022 2.85p 2.85p 2.80p 2.85p 100000
03/03/2022 2.85p 2.85p 2.76p 2.85p 2250
02/03/2022 2.85p 2.85p 2.85p 2.85p 0
01/03/2022 2.95p 2.95p 2.80p 2.85p 30000
28/02/2022 2.95p 2.95p 2.95p 2.95p 0
25/02/2022 2.95p 2.95p 2.91p 2.95p 51398
24/02/2022 2.95p 2.95p 2.90p 2.95p 32549
23/02/2022 2.95p 2.95p 2.90p 2.95p 57549
22/02/2022 2.95p 2.98p 2.90p 2.95p 16516
21/02/2022 2.96p 3.00p 2.81p 3.00p 239180
18/02/2022 2.96p 2.96p 2.96p 2.96p 0
17/02/2022 2.96p 2.96p 2.96p 2.96p 0
16/02/2022 2.96p 2.96p 2.95p 2.96p 6315
15/02/2022 2.96p 2.96p 2.96p 2.96p 0
14/02/2022 3.00p 3.04p 2.84p 2.96p 51700
11/02/2022 3.00p 3.00p 2.90p 3.00p 25323
10/02/2022 3.00p 3.00p 3.00p 3.00p 0
09/02/2022 3.10p 3.10p 2.90p 3.00p 57438
08/02/2022 3.00p 3.10p 3.00p 3.10p 0
07/02/2022 3.00p 3.00p 3.00p 3.00p 0
04/02/2022 3.00p 3.00p 3.00p 3.00p 0
03/02/2022 3.00p 3.00p 3.00p 3.00p 0
02/02/2022 3.15p 3.15p 2.90p 3.00p 135087
01/02/2022 3.15p 3.15p 3.00p 3.15p 33434
31/01/2022 3.15p 3.15p 3.15p 3.15p 0
28/01/2022 3.20p 3.27p 2.90p 3.15p 759338
27/01/2022 3.20p 3.20p 3.14p 3.20p 20000
26/01/2022 3.20p 3.20p 3.10p 3.20p 96302
25/01/2022 3.20p 3.20p 3.19p 3.20p 258
24/01/2022 3.20p 3.40p 3.10p 3.20p 127991
21/01/2022 3.15p 3.20p 3.15p 3.20p 362044
20/01/2022 3.15p 3.15p 3.15p 3.15p 0
19/01/2022 3.35p 3.35p 3.11p 3.15p 216439
18/01/2022 3.35p 3.35p 3.20p 3.35p 55306
17/01/2022 3.30p 3.35p 3.11p 3.35p 475006
14/01/2022 3.30p 3.40p 3.22p 3.30p 446730
13/01/2022 3.25p 3.30p 3.20p 3.20p 136816
12/01/2022 3.50p 3.50p 3.20p 3.25p 602258
10/01/2022 3.40p 3.40p 3.33p 3.40p 1
07/01/2022 3.35p 3.45p 3.32p 3.40p 279975
06/01/2022 3.35p 3.40p 3.35p 3.35p 860982
05/01/2022 3.35p 3.35p 3.32p 3.35p 25839
04/01/2022 3.35p 3.35p 3.35p 3.35p 0
03/01/2022 3.35p 3.35p 3.35p 3.35p 0
31/12/2021 3.35p 3.35p 3.35p 3.35p 0
30/12/2021 3.55p 3.55p 3.30p 3.35p 50459
29/12/2021 3.55p 3.55p 3.40p 3.55p 41334
28/12/2021 3.55p 3.55p 3.55p 3.55p 0
27/12/2021 3.55p 3.55p 3.55p 3.55p 0
24/12/2021 3.55p 3.55p 3.55p 3.55p 0
23/12/2021 3.55p 3.55p 3.55p 3.55p 0
22/12/2021 3.60p 3.60p 3.41p 3.55p 127343
21/12/2021 3.60p 3.60p 3.60p 3.60p 0
20/12/2021 3.60p 3.60p 3.60p 3.60p 0
17/12/2021 3.60p 3.60p 3.60p 3.60p 0
16/12/2021 3.60p 3.60p 3.52p 3.60p 1356
15/12/2021 3.60p 3.60p 3.54p 3.60p 15000
14/12/2021 3.60p 3.60p 3.50p 3.60p 48089
13/12/2021 3.60p 3.60p 3.60p 3.60p 0
10/12/2021 3.60p 3.60p 3.60p 3.60p 0
09/12/2021 3.60p 3.60p 3.50p 3.60p 519453
08/12/2021 3.60p 3.60p 3.50p 3.60p 111288
07/12/2021 3.60p 3.60p 3.60p 3.60p 0
06/12/2021 3.60p 3.60p 3.55p 3.60p 1345
03/12/2021 3.60p 3.60p 3.50p 3.60p 100000
02/12/2021 3.80p 3.80p 3.50p 3.60p 93406
01/12/2021 3.80p 3.80p 3.61p 3.80p 42072
30/11/2021 3.80p 3.80p 3.80p 3.80p 0
29/11/2021 3.80p 3.80p 3.80p 3.80p 5000
26/11/2021 3.80p 3.80p 3.60p 3.80p 115639
25/11/2021 3.80p 3.87p 3.80p 3.80p 25839
24/11/2021 3.80p 3.90p 3.61p 3.80p 245472
23/11/2021 3.85p 3.94p 3.60p 3.80p 164318
22/11/2021 3.85p 3.85p 3.71p 3.85p 131235
19/11/2021 3.85p 3.99p 3.76p 3.85p 360071
18/11/2021 3.70p 3.95p 3.70p 3.85p 196817
17/11/2021 3.70p 3.80p 3.63p 3.70p 173630
16/11/2021 3.70p 3.70p 3.66p 3.70p 64808
15/11/2021 3.60p 3.80p 3.60p 3.70p 343192
12/11/2021 3.60p 3.62p 3.60p 3.60p 12832
11/11/2021 3.60p 3.64p 3.52p 3.60p 259239
10/11/2021 3.45p 3.90p 3.42p 3.60p 413320
09/11/2021 3.45p 3.49p 3.45p 3.45p 50327
08/11/2021 3.45p 3.50p 3.30p 3.45p 534079
05/11/2021 3.45p 3.50p 3.40p 3.45p 403585
04/11/2021 3.25p 3.60p 3.22p 3.46p 5171024
03/11/2021 3.55p 3.55p 3.25p 3.25p 795323
02/11/2021 3.55p 3.60p 3.52p 3.55p 546555
01/11/2021 3.60p 3.90p 3.51p 3.55p 2621939
29/10/2021 3.55p 3.64p 3.50p 3.60p 2961950
28/10/2021 3.45p 3.69p 3.42p 3.45p 12112398
27/10/2021 3.40p 3.50p 3.40p 3.45p 287310
26/10/2021 3.70p 3.70p 3.60p 3.70p 33051
25/10/2021 3.70p 3.70p 3.70p 3.70p 0
22/10/2021 3.70p 3.70p 3.60p 3.70p 166585
21/10/2021 3.70p 3.70p 3.60p 3.70p 368203
20/10/2021 3.75p 3.80p 3.61p 3.70p 437225
19/10/2021 3.70p 3.80p 3.60p 3.75p 2060298
18/10/2021 3.65p 4.00p 3.50p 3.70p 2472789
15/10/2021 3.65p 3.74p 3.50p 3.74p 1042992
14/10/2021 3.35p 3.70p 3.20p 3.65p 4553538
13/10/2021 3.50p 3.50p 3.19p 3.35p 1549594
12/10/2021 3.85p 3.85p 3.25p 3.40p 272974
11/10/2021 3.85p 3.85p 3.50p 3.85p 108049
08/10/2021 3.85p 3.85p 3.51p 3.85p 93139
07/10/2021 3.85p 3.85p 3.00p 3.85p 220987
06/10/2021 4.10p 4.20p 3.50p 3.85p 335638
05/10/2021 4.10p 4.10p 3.71p 4.10p 535000
04/10/2021 4.10p 4.10p 4.10p 4.10p 0
01/10/2021 4.10p 4.10p 3.75p 4.10p 100000
30/09/2021 4.10p 4.22p 3.70p 4.10p 237608
29/09/2021 4.50p 4.50p 3.50p 4.10p 333589
28/09/2021 4.50p 4.75p 4.50p 4.50p 0
27/09/2021 4.75p 4.88p 4.00p 4.50p 62653
24/09/2021 4.75p 4.86p 4.54p 4.75p 197981
23/09/2021 5.00p 5.15p 4.51p 4.75p 244669
22/09/2021 5.00p 5.00p 4.90p 5.00p 25075
21/09/2021 5.00p 5.00p 4.51p 5.00p 45000
20/09/2021 5.00p 5.35p 4.50p 5.00p 835849

*Close Price adjusted for both dividends and splits