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
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
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

*Close Price adjusted for both dividends and splits