Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Zenova Group (ZED) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 0.70p | 0.70p | 0.60p | 0.70p | 3378 |
| 21/11/2024 | 0.70p | 0.74p | 0.60p | 0.70p | 55878 |
| 20/11/2024 | 0.70p | 0.70p | 0.69p | 0.70p | 27028 |
| 19/11/2024 | 0.70p | 0.70p | 0.60p | 0.70p | 18000 |
| 18/11/2024 | 0.70p | 0.70p | 0.65p | 0.70p | 0 |
| 15/11/2024 | 0.70p | 0.74p | 0.62p | 0.70p | 226351 |
| 14/11/2024 | 0.75p | 0.75p | 0.63p | 0.70p | 186802 |
| 13/11/2024 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
| 12/11/2024 | 0.75p | 0.75p | 0.60p | 0.75p | 250000 |
| 11/11/2024 | 0.75p | 0.75p | 0.74p | 0.75p | 30000 |
| 08/11/2024 | 0.70p | 0.70p | 0.65p | 0.70p | 0 |
| 07/11/2024 | 0.70p | 0.70p | 0.65p | 0.70p | 0 |
| 06/11/2024 | 0.70p | 0.70p | 0.63p | 0.70p | 3333 |
| 05/11/2024 | 0.70p | 0.70p | 0.60p | 0.70p | 50000 |
| 04/11/2024 | 0.65p | 0.70p | 0.65p | 0.70p | 220100 |
| 01/11/2024 | 0.65p | 0.70p | 0.65p | 0.65p | 175711 |
| 31/10/2024 | 0.65p | 0.70p | 0.62p | 0.65p | 30885 |
| 30/10/2024 | 0.65p | 0.69p | 0.65p | 0.65p | 150000 |
| 29/10/2024 | 0.75p | 0.75p | 0.62p | 0.65p | 662034 |
| 28/10/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 0 |
| 25/10/2024 | 0.75p | 0.80p | 0.75p | 0.75p | 620800 |
| 24/10/2024 | 0.75p | 0.77p | 0.75p | 0.75p | 63383 |
| 23/10/2024 | 0.75p | 0.79p | 0.70p | 0.75p | 1242246 |
| 22/10/2024 | 0.75p | 0.75p | 0.75p | 0.75p | 236961 |
| 21/10/2024 | 0.75p | 0.80p | 0.70p | 0.75p | 870535 |
| 18/10/2024 | 0.75p | 0.75p | 0.70p | 0.75p | 27500 |
| 17/10/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 0 |
| 16/10/2024 | 0.75p | 0.75p | 0.72p | 0.75p | 45000 |
| 15/10/2024 | 0.75p | 0.80p | 0.70p | 0.75p | 19030 |
| 14/10/2024 | 0.80p | 0.80p | 0.70p | 0.75p | 732845 |
| 11/10/2024 | 0.80p | 0.90p | 0.70p | 0.80p | 76559 |
| 10/10/2024 | 0.80p | 0.83p | 0.80p | 0.80p | 55576 |
| 09/10/2024 | 0.80p | 0.90p | 0.80p | 0.80p | 111 |
| 08/10/2024 | 0.80p | 0.90p | 0.70p | 0.80p | 164196 |
| 07/10/2024 | 0.80p | 0.87p | 0.70p | 0.80p | 1075000 |
| 04/10/2024 | 0.90p | 0.90p | 0.80p | 0.80p | 287000 |
| 03/10/2024 | 0.80p | 0.90p | 0.80p | 0.90p | 1120000 |
| 02/10/2024 | 0.80p | 0.80p | 0.78p | 0.80p | 0 |
| 01/10/2024 | 0.80p | 0.90p | 0.76p | 0.80p | 320777 |
| 30/09/2024 | 0.80p | 0.83p | 0.80p | 0.80p | 155000 |
| 27/09/2024 | 0.80p | 0.84p | 0.76p | 0.80p | 52619 |
| 26/09/2024 | 0.75p | 0.90p | 0.75p | 0.80p | 575167 |
| 25/09/2024 | 0.85p | 0.90p | 0.70p | 0.75p | 394126 |
| 24/09/2024 | 0.85p | 0.92p | 0.80p | 0.85p | 102606 |
| 23/09/2024 | 0.85p | 0.88p | 0.85p | 0.85p | 16517 |
| 20/09/2024 | 0.90p | 0.92p | 0.82p | 0.85p | 261256 |
| 19/09/2024 | 1.00p | 1.10p | 0.80p | 0.90p | 1023135 |
| 18/09/2024 | 1.10p | 1.10p | 0.90p | 1.00p | 147252 |
| 17/09/2024 | 1.10p | 1.10p | 1.07p | 1.10p | 0 |
| 16/09/2024 | 1.10p | 1.10p | 1.00p | 1.10p | 30000 |
| 13/09/2024 | 1.15p | 1.15p | 1.00p | 1.10p | 247857 |
| 12/09/2024 | 1.15p | 1.15p | 1.10p | 1.15p | 100000 |
| 11/09/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 436884 |
| 10/09/2024 | 1.15p | 1.15p | 1.10p | 1.15p | 789 |
| 09/09/2024 | 1.15p | 1.15p | 1.12p | 1.15p | 45377 |
| 06/09/2024 | 1.15p | 1.20p | 1.12p | 1.15p | 123965 |
| 05/09/2024 | 1.10p | 1.20p | 1.10p | 1.15p | 376020 |
| 04/09/2024 | 1.20p | 1.30p | 1.03p | 1.10p | 863085 |
| 03/09/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 194558 |
| 02/09/2024 | 1.15p | 1.25p | 1.10p | 1.20p | 439988 |
| 30/08/2024 | 1.15p | 1.20p | 1.00p | 1.15p | 2016769 |
| 29/08/2024 | 1.25p | 1.29p | 1.10p | 1.15p | 2649008 |
| 28/08/2024 | 1.20p | 1.22p | 1.20p | 1.20p | 20000 |
| 27/08/2024 | 1.25p | 1.26p | 1.10p | 1.20p | 63657 |
| 23/08/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 124747 |
| 22/08/2024 | 1.25p | 1.27p | 1.25p | 1.25p | 0 |
| 21/08/2024 | 1.25p | 1.27p | 1.25p | 1.25p | 0 |
| 20/08/2024 | 1.25p | 1.26p | 1.25p | 1.25p | 15861 |
| 19/08/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 110215 |
| 16/08/2024 | 1.25p | 1.27p | 1.25p | 1.25p | 35482 |
| 15/08/2024 | 1.40p | 1.50p | 1.20p | 1.25p | 1088773 |
| 14/08/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 240000 |
| 13/08/2024 | 1.40p | 1.40p | 1.39p | 1.40p | 719 |
| 12/08/2024 | 1.40p | 1.50p | 1.40p | 1.40p | 334 |
| 09/08/2024 | 1.40p | 1.40p | 1.36p | 1.40p | 75000 |
| 08/08/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 174040 |
| 07/08/2024 | 1.40p | 1.40p | 1.23p | 1.40p | 200000 |
| 06/08/2024 | 1.40p | 1.45p | 1.40p | 1.40p | 689 |
| 05/08/2024 | 1.40p | 1.43p | 1.40p | 1.40p | 20247 |
| 02/08/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 152957 |
| 01/08/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 53577 |
| 31/07/2024 | 1.40p | 1.53p | 1.38p | 1.40p | 55250 |
| 30/07/2024 | 1.40p | 1.40p | 1.38p | 1.40p | 724 |
| 29/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 11637 |
| 26/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 32097 |
| 25/07/2024 | 1.40p | 1.53p | 1.40p | 1.40p | 10708 |
| 24/07/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 11894 |
| 23/07/2024 | 1.65p | 1.65p | 1.18p | 1.40p | 978046 |
| 22/07/2024 | 1.65p | 1.70p | 1.61p | 1.65p | 220738 |
| 19/07/2024 | 1.65p | 1.70p | 1.65p | 1.65p | 52420 |
| 18/07/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 565741 |
| 17/07/2024 | 1.70p | 1.80p | 1.60p | 1.65p | 785909 |
| 16/07/2024 | 1.75p | 1.80p | 1.63p | 1.70p | 1558588 |
| 15/07/2024 | 1.60p | 1.77p | 1.60p | 1.75p | 1962194 |
| 12/07/2024 | 1.60p | 1.73p | 1.50p | 1.60p | 708995 |
| 11/07/2024 | 1.60p | 1.70p | 1.60p | 1.60p | 4091 |
| 10/07/2024 | 1.65p | 1.69p | 1.60p | 1.60p | 102011 |
| 09/07/2024 | 1.60p | 1.70p | 1.60p | 1.65p | 665668 |
| 08/07/2024 | 1.55p | 1.59p | 1.50p | 1.55p | 1304460 |
| 05/07/2024 | 1.50p | 1.60p | 1.50p | 1.55p | 2614906 |
| 04/07/2024 | 1.40p | 1.60p | 1.40p | 1.50p | 1817202 |
| 03/07/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 18825 |
| 02/07/2024 | 1.35p | 1.40p | 1.35p | 1.35p | 58092 |
| 01/07/2024 | 1.40p | 1.48p | 1.34p | 1.35p | 146900 |
| 28/06/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 21655 |
| 27/06/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 82276 |
| 26/06/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 51714 |
| 25/06/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 11449 |
| 24/06/2024 | 1.35p | 1.40p | 1.34p | 1.40p | 380833 |
| 21/06/2024 | 1.35p | 1.35p | 1.32p | 1.35p | 0 |
| 20/06/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 170037 |
| 19/06/2024 | 1.35p | 1.39p | 1.35p | 1.35p | 13528 |
| 18/06/2024 | 1.35p | 1.40p | 1.35p | 1.35p | 370679 |
| 17/06/2024 | 1.35p | 1.40p | 1.33p | 1.35p | 243626 |
| 14/06/2024 | 1.40p | 1.43p | 1.33p | 1.35p | 478142 |
| 13/06/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 238527 |
| 12/06/2024 | 1.55p | 1.55p | 1.30p | 1.40p | 733776 |
| 11/06/2024 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 10/06/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 477154 |
| 07/06/2024 | 1.55p | 1.77p | 1.50p | 1.55p | 1899965 |
| 06/06/2024 | 1.65p | 1.55p | 1.55p | 1.55p | 0 |
| 05/06/2024 | 1.65p | 1.55p | 1.55p | 1.55p | 0 |
| 04/06/2024 | 1.65p | 1.55p | 1.55p | 1.55p | 0 |
| 03/06/2024 | 1.65p | 1.55p | 1.55p | 1.55p | 0 |
| 31/05/2024 | 1.65p | 1.65p | 1.50p | 1.55p | 2691653 |
| 30/05/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 1858678 |
| 29/05/2024 | 1.65p | 1.70p | 1.60p | 1.68p | 453302 |
| 28/05/2024 | 2.00p | 2.10p | 1.60p | 1.65p | 2012204 |
| 24/05/2024 | 1.90p | 2.07p | 1.90p | 2.00p | 1622689 |
| 23/05/2024 | 2.10p | 2.17p | 1.75p | 1.90p | 2783972 |
| 22/05/2024 | 1.90p | 2.30p | 1.90p | 2.10p | 9760577 |
| 21/05/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 45297 |
| 20/05/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 293848 |
| 17/05/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 42446 |
| 16/05/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 342571 |
| 15/05/2024 | 1.80p | 1.90p | 1.70p | 1.70p | 247142 |
| 14/05/2024 | 2.10p | 2.10p | 1.70p | 1.80p | 1234329 |
| 13/05/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 136435 |
| 10/05/2024 | 2.10p | 2.12p | 2.00p | 2.10p | 574463 |
| 09/05/2024 | 1.90p | 2.20p | 1.90p | 2.20p | 1523698 |
| 08/05/2024 | 1.85p | 1.98p | 1.83p | 1.90p | 1266701 |
| 07/05/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 225573 |
| 03/05/2024 | 1.90p | 1.94p | 1.83p | 1.85p | 194255 |
| 02/05/2024 | 2.05p | 2.10p | 1.82p | 1.90p | 1400594 |
| 01/05/2024 | 2.15p | 2.15p | 2.00p | 2.05p | 541585 |
| 30/04/2024 | 2.15p | 2.20p | 2.07p | 2.15p | 1895476 |
| 29/04/2024 | 2.15p | 2.50p | 2.00p | 2.30p | 10124368 |
| 26/04/2024 | 2.00p | 2.00p | 1.82p | 1.90p | 1319971 |
| 25/04/2024 | 1.90p | 2.10p | 1.80p | 2.00p | 2116221 |
| 24/04/2024 | 1.75p | 2.30p | 1.75p | 1.90p | 2892898 |
| 23/04/2024 | 1.80p | 1.80p | 1.60p | 1.75p | 1458265 |
| 22/04/2024 | 1.75p | 1.90p | 1.50p | 1.60p | 1318943 |
| 19/04/2024 | 1.55p | 1.77p | 1.45p | 1.65p | 345180 |
| 18/04/2024 | 1.65p | 1.70p | 1.40p | 1.50p | 1406162 |
| 17/04/2024 | 1.65p | 1.68p | 1.60p | 1.65p | 196268 |
| 16/04/2024 | 1.70p | 1.90p | 1.60p | 1.65p | 1727853 |
| 15/04/2024 | 1.95p | 2.00p | 1.70p | 1.70p | 2046920 |
| 12/04/2024 | 1.85p | 2.10p | 1.70p | 1.95p | 1618584 |
| 11/04/2024 | 1.85p | 2.00p | 1.82p | 1.85p | 425198 |
| 10/04/2024 | 1.80p | 2.00p | 1.60p | 1.85p | 2511171 |
| 09/04/2024 | 1.80p | 1.80p | 1.70p | 1.80p | 104594 |
| 08/04/2024 | 1.80p | 1.80p | 1.70p | 1.80p | 379864 |
| 05/04/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 10382 |
| 04/04/2024 | 1.90p | 1.90p | 1.70p | 1.80p | 631801 |
| 03/04/2024 | 2.10p | 2.10p | 1.80p | 1.90p | 634341 |
| 02/04/2024 | 2.10p | 2.10p | 2.00p | 2.10p | 162255 |
| 28/03/2024 | 2.10p | 2.10p | 2.00p | 2.10p | 481884 |
| 27/03/2024 | 2.20p | 2.24p | 2.00p | 2.24p | 1061914 |
| 26/03/2024 | 2.20p | 2.30p | 2.13p | 2.20p | 3094275 |
| 25/03/2024 | 2.10p | 2.30p | 2.05p | 2.15p | 2108094 |
| 22/03/2024 | 2.10p | 2.24p | 2.00p | 2.24p | 454325 |
| 21/03/2024 | 2.10p | 2.10p | 2.00p | 2.10p | 7293 |
| 20/03/2024 | 2.15p | 2.15p | 2.10p | 2.10p | 105295 |
| 19/03/2024 | 2.15p | 2.24p | 2.00p | 2.10p | 34221 |
| 18/03/2024 | 2.15p | 2.29p | 2.12p | 2.15p | 329824 |
| 15/03/2024 | 2.65p | 2.65p | 2.09p | 2.40p | 650429 |
| 14/03/2024 | 2.65p | 2.80p | 2.50p | 2.65p | 298997 |
| 13/03/2024 | 2.65p | 2.65p | 2.62p | 2.65p | 57642 |
| 12/03/2024 | 2.65p | 2.86p | 2.30p | 2.65p | 163278 |
| 11/03/2024 | 2.15p | 3.00p | 1.94p | 2.65p | 1789682 |
| 08/03/2024 | 2.10p | 2.25p | 2.00p | 2.15p | 907069 |
| 07/03/2024 | 2.10p | 2.10p | 2.08p | 2.10p | 50000 |
| 06/03/2024 | 2.10p | 2.10p | 2.08p | 2.10p | 481 |
| 05/03/2024 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 04/03/2024 | 2.10p | 2.10p | 2.00p | 2.10p | 69402 |
| 01/03/2024 | 2.25p | 2.50p | 2.00p | 2.10p | 117758 |
| 29/02/2024 | 2.25p | 2.30p | 2.25p | 2.25p | 2608 |
| 28/02/2024 | 2.25p | 2.25p | 2.12p | 2.25p | 0 |
| 27/02/2024 | 2.25p | 2.25p | 2.22p | 2.25p | 35576 |
| 26/02/2024 | 2.35p | 2.50p | 2.10p | 2.25p | 1901210 |
| 23/02/2024 | 2.45p | 2.45p | 2.20p | 2.35p | 255814 |
| 22/02/2024 | 2.60p | 2.60p | 2.42p | 2.45p | 494172 |
| 21/02/2024 | 2.60p | 2.60p | 2.59p | 2.60p | 0 |
| 20/02/2024 | 2.95p | 3.20p | 2.50p | 2.60p | 326927 |
| 19/02/2024 | 2.95p | 2.95p | 2.87p | 2.95p | 0 |
| 16/02/2024 | 2.95p | 2.95p | 2.73p | 2.95p | 140000 |
| 15/02/2024 | 2.95p | 2.95p | 2.87p | 2.95p | 0 |
| 14/02/2024 | 2.95p | 2.95p | 2.87p | 2.95p | 0 |
| 13/02/2024 | 2.95p | 3.00p | 2.95p | 2.95p | 66268 |
| 12/02/2024 | 2.95p | 2.95p | 2.70p | 2.95p | 17700 |
*Close Price adjusted for both dividends and splits