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
21/12/2022 2.20p 2.20p 2.20p 2.20p 0
20/12/2022 2.20p 2.20p 2.20p 2.20p 0
19/12/2022 2.20p 2.20p 2.20p 2.20p 0
16/12/2022 2.20p 2.20p 2.20p 2.20p 0
15/12/2022 2.20p 2.20p 2.20p 2.20p 0
14/12/2022 2.20p 2.20p 2.20p 2.20p 0
13/12/2022 2.20p 2.20p 2.20p 2.20p 0
12/12/2022 2.20p 2.20p 2.20p 2.20p 0
09/12/2022 2.20p 2.20p 2.20p 2.20p 0
08/12/2022 2.20p 2.20p 2.20p 2.20p 0
07/12/2022 2.20p 2.20p 2.20p 2.20p 0
06/12/2022 2.20p 2.20p 2.20p 2.20p 0
05/12/2022 2.20p 2.20p 2.20p 2.20p 0
02/12/2022 2.20p 2.20p 2.20p 2.20p 0
01/12/2022 2.20p 2.20p 2.20p 2.20p 0
30/11/2022 2.20p 2.20p 2.20p 2.20p 0
29/11/2022 2.20p 2.20p 2.20p 2.20p 0
28/11/2022 2.20p 2.20p 2.20p 2.20p 0
25/11/2022 2.20p 2.20p 2.20p 2.20p 0
24/11/2022 2.20p 2.20p 2.20p 2.20p 0
23/11/2022 2.20p 2.20p 2.20p 2.20p 0
22/11/2022 2.20p 2.20p 2.20p 2.20p 0
21/11/2022 2.20p 2.20p 2.20p 2.20p 0
18/11/2022 2.20p 2.20p 2.20p 2.20p 0
17/11/2022 2.20p 2.20p 2.20p 2.20p 0
16/11/2022 2.20p 2.20p 2.20p 2.20p 0
15/11/2022 2.20p 2.20p 2.20p 2.20p 0
14/11/2022 2.20p 2.20p 2.20p 2.20p 0
11/11/2022 2.20p 2.20p 2.20p 2.20p 0
10/11/2022 2.20p 2.20p 2.20p 2.20p 0
09/11/2022 2.20p 2.20p 2.20p 2.20p 0
08/11/2022 2.20p 2.20p 2.20p 2.20p 0
07/11/2022 2.20p 2.20p 2.20p 2.20p 0
04/11/2022 2.20p 2.20p 2.20p 2.20p 0
03/11/2022 2.20p 2.20p 2.20p 2.20p 0
02/11/2022 2.20p 2.20p 2.20p 2.20p 0
01/11/2022 2.20p 2.20p 2.20p 2.20p 0
31/10/2022 2.20p 2.20p 2.20p 2.20p 0
28/10/2022 2.20p 2.20p 2.20p 2.20p 0
27/10/2022 2.20p 2.20p 2.20p 2.20p 0
26/10/2022 2.20p 2.20p 2.20p 2.20p 0
25/10/2022 2.20p 2.20p 2.20p 2.20p 0
24/10/2022 2.20p 2.20p 2.20p 2.20p 0
21/10/2022 2.20p 2.20p 2.20p 2.20p 0
20/10/2022 2.20p 2.20p 2.20p 2.20p 0
19/10/2022 2.20p 2.20p 2.20p 2.20p 0
18/10/2022 2.20p 2.20p 2.20p 2.20p 0
17/10/2022 2.20p 2.20p 2.20p 2.20p 0
14/10/2022 2.20p 2.20p 2.20p 2.20p 0
13/10/2022 2.20p 2.20p 2.20p 2.20p 0
12/10/2022 2.20p 2.20p 2.20p 2.20p 0
11/10/2022 2.20p 2.20p 2.20p 2.20p 0
10/10/2022 2.20p 2.20p 2.20p 2.20p 0
07/10/2022 2.20p 2.20p 2.20p 2.20p 0
06/10/2022 2.20p 2.20p 2.20p 2.20p 0
05/10/2022 2.20p 2.20p 2.20p 2.20p 0
04/10/2022 2.20p 2.20p 2.20p 2.20p 0
03/10/2022 2.20p 2.20p 2.20p 2.20p 0
30/09/2022 2.20p 2.20p 2.20p 2.20p 0
29/09/2022 2.20p 2.20p 2.20p 2.20p 0
28/09/2022 2.20p 2.20p 2.20p 2.20p 0
27/09/2022 2.20p 2.20p 2.20p 2.20p 0
26/09/2022 2.20p 2.20p 2.20p 2.20p 0
23/09/2022 2.20p 2.20p 2.20p 2.20p 0
22/09/2022 2.20p 2.20p 2.20p 2.20p 0
21/09/2022 2.20p 2.20p 2.20p 2.20p 0
20/09/2022 2.20p 2.20p 2.20p 2.20p 0
16/09/2022 2.20p 2.20p 2.20p 2.20p 0
15/09/2022 2.20p 2.20p 2.20p 2.20p 0
14/09/2022 2.20p 2.20p 2.20p 2.20p 0
13/09/2022 2.20p 2.20p 2.20p 2.20p 0
12/09/2022 2.20p 2.20p 2.20p 2.20p 0
09/09/2022 2.20p 2.20p 2.20p 2.20p 0
08/09/2022 2.20p 2.20p 2.20p 2.20p 0
07/09/2022 2.20p 2.20p 2.20p 2.20p 0
06/09/2022 2.20p 2.20p 2.20p 2.20p 0
05/09/2022 2.20p 2.20p 2.20p 2.20p 0
02/09/2022 2.20p 2.20p 2.20p 2.20p 0
01/09/2022 2.20p 2.20p 2.20p 2.20p 0
31/08/2022 2.20p 2.20p 2.20p 2.20p 0
30/08/2022 2.20p 2.20p 2.20p 2.20p 0
26/08/2022 2.20p 2.20p 2.20p 2.20p 0
25/08/2022 2.20p 2.20p 2.20p 2.20p 0
24/08/2022 2.20p 2.20p 2.20p 2.20p 0
23/08/2022 2.20p 2.20p 2.20p 2.20p 0
22/08/2022 2.20p 2.20p 2.20p 2.20p 0
19/08/2022 2.20p 2.20p 2.20p 2.20p 0
18/08/2022 2.20p 2.20p 2.20p 2.20p 0
17/08/2022 2.20p 2.20p 2.20p 2.20p 0
16/08/2022 2.20p 2.20p 2.20p 2.20p 0
15/08/2022 2.20p 2.20p 2.20p 2.20p 0
12/08/2022 2.20p 2.20p 2.20p 2.20p 0
11/08/2022 2.20p 2.20p 2.20p 2.20p 0
10/08/2022 2.20p 2.20p 2.20p 2.20p 0
09/08/2022 2.20p 2.20p 2.20p 2.20p 0
08/08/2022 2.20p 2.20p 2.20p 2.20p 0
05/08/2022 2.20p 2.20p 2.20p 2.20p 0
04/08/2022 2.20p 2.20p 2.20p 2.20p 0
03/08/2022 2.20p 2.20p 2.20p 2.20p 0
02/08/2022 2.20p 2.20p 2.20p 2.20p 0
01/08/2022 2.20p 2.20p 2.20p 2.20p 0
29/07/2022 2.20p 2.20p 2.20p 2.20p 0
28/07/2022 2.20p 2.20p 2.20p 2.20p 0
27/07/2022 2.20p 2.20p 2.20p 2.20p 0
26/07/2022 2.20p 2.20p 2.20p 2.20p 0
25/07/2022 2.20p 2.20p 2.20p 2.20p 0
22/07/2022 2.20p 2.20p 2.20p 2.20p 0
21/07/2022 2.20p 2.20p 2.20p 2.20p 0
20/07/2022 2.20p 2.20p 2.20p 2.20p 0
19/07/2022 2.20p 2.20p 2.20p 2.20p 0
18/07/2022 2.20p 2.20p 2.20p 2.20p 0
15/07/2022 2.20p 2.20p 2.20p 2.20p 0
14/07/2022 2.20p 2.20p 2.20p 2.20p 0
13/07/2022 2.20p 2.20p 2.20p 2.20p 0
12/07/2022 2.20p 2.20p 2.20p 2.20p 0
11/07/2022 2.20p 2.20p 2.20p 2.20p 0
08/07/2022 2.20p 2.20p 2.20p 2.20p 0
07/07/2022 2.20p 2.20p 2.20p 2.20p 0
06/07/2022 2.20p 2.20p 2.20p 2.20p 0
05/07/2022 2.20p 2.20p 2.20p 2.20p 0
04/07/2022 2.20p 2.20p 2.20p 2.20p 0
01/07/2022 2.20p 2.20p 2.20p 2.20p 0
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

*Close Price adjusted for both dividends and splits