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 |
|---|---|---|---|---|---|
| 09/02/2024 | 2.95p | 3.00p | 2.90p | 2.95p | 300000 |
| 08/02/2024 | 2.95p | 2.95p | 2.87p | 2.95p | 0 |
| 07/02/2024 | 2.95p | 2.95p | 2.87p | 2.95p | 0 |
| 06/02/2024 | 2.95p | 2.95p | 2.87p | 2.95p | 0 |
| 05/02/2024 | 2.95p | 3.20p | 2.73p | 2.95p | 430815 |
| 02/02/2024 | 2.95p | 2.95p | 2.87p | 2.95p | 0 |
| 01/02/2024 | 2.95p | 3.14p | 2.92p | 2.95p | 66571 |
| 31/01/2024 | 2.75p | 3.19p | 2.70p | 3.02p | 658609 |
| 30/01/2024 | 2.50p | 3.00p | 2.36p | 2.75p | 401818 |
| 29/01/2024 | 2.15p | 2.50p | 2.01p | 2.50p | 1473923 |
| 26/01/2024 | 2.45p | 2.45p | 2.10p | 2.20p | 437624 |
| 25/01/2024 | 2.45p | 3.00p | 2.40p | 2.70p | 211448 |
| 24/01/2024 | 2.40p | 2.70p | 2.33p | 2.70p | 700085 |
| 23/01/2024 | 2.45p | 2.80p | 2.30p | 2.65p | 108892 |
| 22/01/2024 | 3.10p | 3.10p | 2.40p | 2.56p | 606486 |
| 19/01/2024 | 3.10p | 3.36p | 3.09p | 3.36p | 269114 |
| 18/01/2024 | 3.25p | 3.30p | 3.00p | 3.10p | 643968 |
| 17/01/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/01/2024 | 3.25p | 3.36p | 3.25p | 3.25p | 13707 |
| 15/01/2024 | 3.35p | 3.35p | 3.20p | 3.25p | 71730 |
| 12/01/2024 | 3.40p | 3.50p | 3.12p | 3.12p | 35859 |
| 11/01/2024 | 3.40p | 3.40p | 3.33p | 3.40p | 25000 |
| 10/01/2024 | 3.40p | 3.40p | 3.20p | 3.40p | 21742 |
| 09/01/2024 | 3.40p | 3.40p | 3.40p | 3.40p | 14426 |
| 08/01/2024 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 05/01/2024 | 3.40p | 3.40p | 3.33p | 3.40p | 30003 |
| 04/01/2024 | 3.40p | 3.40p | 3.33p | 3.40p | 13000 |
| 03/01/2024 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 02/01/2024 | 3.40p | 3.40p | 3.20p | 3.40p | 10000 |
| 29/12/2023 | 3.40p | 3.40p | 3.35p | 3.40p | 5746 |
| 28/12/2023 | 3.40p | 3.68p | 3.20p | 3.40p | 5093 |
| 27/12/2023 | 3.40p | 3.40p | 3.22p | 3.40p | 21009 |
| 22/12/2023 | 3.40p | 3.60p | 3.40p | 3.40p | 3966 |
| 21/12/2023 | 3.30p | 3.60p | 3.20p | 3.60p | 133382 |
| 20/12/2023 | 3.30p | 3.36p | 3.30p | 3.30p | 10000 |
| 19/12/2023 | 3.30p | 3.37p | 3.21p | 3.30p | 12400 |
| 18/12/2023 | 3.30p | 3.37p | 3.26p | 3.30p | 124617 |
| 15/12/2023 | 3.30p | 3.30p | 3.20p | 3.30p | 185191 |
| 14/12/2023 | 3.30p | 3.30p | 3.30p | 3.30p | 13278 |
| 13/12/2023 | 3.35p | 3.50p | 3.20p | 3.30p | 219186 |
| 12/12/2023 | 3.45p | 3.50p | 3.20p | 3.35p | 310463 |
| 11/12/2023 | 4.25p | 4.25p | 3.20p | 3.70p | 570843 |
| 08/12/2023 | 3.75p | 3.77p | 3.65p | 3.75p | 200000 |
| 07/12/2023 | 4.00p | 4.40p | 3.50p | 4.40p | 8816 |
| 06/12/2023 | 4.00p | 4.17p | 4.00p | 4.00p | 100000 |
| 05/12/2023 | 4.00p | 4.18p | 4.00p | 4.00p | 4212 |
| 04/12/2023 | 4.00p | 4.25p | 3.75p | 4.00p | 601016 |
| 01/12/2023 | 3.75p | 4.00p | 3.50p | 4.00p | 452991 |
| 30/11/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 65056 |
| 29/11/2023 | 3.75p | 4.00p | 3.53p | 3.75p | 248300 |
| 28/11/2023 | 3.75p | 4.50p | 3.50p | 3.75p | 310074 |
| 27/11/2023 | 3.75p | 3.92p | 3.75p | 3.75p | 76225 |
| 24/11/2023 | 3.75p | 4.00p | 3.65p | 4.00p | 43079 |
| 23/11/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 875 |
| 22/11/2023 | 4.50p | 4.50p | 3.80p | 4.08p | 243880 |
| 21/11/2023 | 4.50p | 4.75p | 4.05p | 4.50p | 362723 |
| 20/11/2023 | 4.25p | 4.25p | 4.01p | 4.25p | 4877 |
| 17/11/2023 | 4.25p | 4.25p | 4.15p | 4.25p | 0 |
| 16/11/2023 | 4.25p | 4.34p | 4.16p | 4.25p | 147745 |
| 15/11/2023 | 4.25p | 4.25p | 4.15p | 4.25p | 0 |
| 14/11/2023 | 5.00p | 5.00p | 4.10p | 4.25p | 211428 |
| 13/11/2023 | 5.00p | 5.19p | 4.50p | 5.00p | 251927 |
| 10/11/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 38844 |
| 09/11/2023 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/11/2023 | 5.00p | 5.00p | 4.65p | 5.00p | 10000 |
| 07/11/2023 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/11/2023 | 5.00p | 5.00p | 4.62p | 5.00p | 1814 |
| 03/11/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 101 |
| 02/11/2023 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/11/2023 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 31/10/2023 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/10/2023 | 4.50p | 5.50p | 4.50p | 5.00p | 87322 |
| 27/10/2023 | 4.50p | 4.74p | 4.50p | 4.50p | 150000 |
| 26/10/2023 | 4.50p | 4.50p | 4.23p | 4.50p | 0 |
| 25/10/2023 | 4.50p | 4.50p | 4.23p | 4.50p | 0 |
| 24/10/2023 | 4.50p | 4.58p | 4.27p | 4.50p | 92420 |
| 23/10/2023 | 4.50p | 4.50p | 4.23p | 4.50p | 0 |
| 20/10/2023 | 4.50p | 4.60p | 4.25p | 4.50p | 50036 |
| 19/10/2023 | 4.50p | 4.57p | 4.50p | 4.50p | 100000 |
| 18/10/2023 | 4.50p | 4.50p | 4.23p | 4.50p | 0 |
| 17/10/2023 | 4.50p | 4.50p | 4.23p | 4.50p | 0 |
| 16/10/2023 | 4.75p | 4.75p | 4.31p | 4.50p | 234999 |
| 13/10/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 38775 |
| 12/10/2023 | 4.75p | 4.84p | 4.55p | 4.75p | 104710 |
| 11/10/2023 | 4.75p | 4.75p | 4.52p | 4.75p | 20000 |
| 10/10/2023 | 4.75p | 4.75p | 4.52p | 4.75p | 55000 |
| 09/10/2023 | 5.00p | 5.00p | 4.75p | 4.75p | 37500 |
| 06/10/2023 | 4.75p | 5.00p | 4.60p | 4.75p | 162278 |
| 05/10/2023 | 4.75p | 5.00p | 4.75p | 5.00p | 41443 |
| 04/10/2023 | 4.75p | 4.75p | 4.65p | 4.75p | 0 |
| 03/10/2023 | 4.75p | 4.90p | 4.75p | 4.75p | 97959 |
| 02/10/2023 | 4.75p | 4.75p | 4.68p | 4.75p | 32086 |
| 29/09/2023 | 4.75p | 4.75p | 4.65p | 4.75p | 0 |
| 28/09/2023 | 5.10p | 5.10p | 4.75p | 4.75p | 65010 |
| 27/09/2023 | 5.10p | 5.10p | 4.90p | 5.10p | 824 |
| 26/09/2023 | 4.98p | 5.50p | 4.85p | 5.10p | 130736 |
| 25/09/2023 | 4.98p | 5.35p | 4.84p | 4.98p | 21368 |
| 22/09/2023 | 5.13p | 5.18p | 4.80p | 4.98p | 381555 |
| 21/09/2023 | 5.13p | 5.13p | 5.08p | 5.13p | 325000 |
| 20/09/2023 | 5.13p | 5.18p | 4.90p | 5.13p | 286570 |
| 19/09/2023 | 5.50p | 5.69p | 5.13p | 5.13p | 526466 |
| 18/09/2023 | 5.25p | 5.50p | 5.25p | 5.50p | 385191 |
| 15/09/2023 | 5.75p | 6.00p | 5.13p | 5.13p | 155813 |
| 14/09/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 234642 |
| 13/09/2023 | 5.75p | 5.85p | 5.59p | 5.75p | 175274 |
| 12/09/2023 | 5.75p | 6.20p | 5.50p | 5.85p | 807669 |
| 11/09/2023 | 5.63p | 5.95p | 5.63p | 5.63p | 117601 |
| 08/09/2023 | 5.63p | 6.00p | 5.33p | 5.63p | 232493 |
| 07/09/2023 | 5.75p | 6.00p | 5.50p | 5.63p | 113755 |
| 06/09/2023 | 6.00p | 6.84p | 5.50p | 5.75p | 597518 |
| 05/09/2023 | 5.50p | 5.85p | 5.00p | 5.50p | 202000 |
| 04/09/2023 | 5.00p | 6.00p | 4.50p | 5.50p | 226861 |
| 01/09/2023 | 5.00p | 5.40p | 5.00p | 5.00p | 100278 |
| 31/08/2023 | 4.75p | 5.00p | 4.50p | 5.00p | 110863 |
| 30/08/2023 | 4.75p | 4.90p | 4.75p | 4.75p | 108084 |
| 29/08/2023 | 5.00p | 5.00p | 4.50p | 4.75p | 70353 |
| 25/08/2023 | 5.25p | 5.50p | 4.50p | 5.00p | 270403 |
| 24/08/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 465 |
| 23/08/2023 | 5.25p | 5.25p | 5.21p | 5.25p | 0 |
| 22/08/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 1719 |
| 21/08/2023 | 5.25p | 5.25p | 5.21p | 5.25p | 0 |
| 18/08/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 174 |
| 17/08/2023 | 5.25p | 5.25p | 5.25p | 5.25p | 380 |
| 16/08/2023 | 5.25p | 5.34p | 4.90p | 5.25p | 69139 |
| 15/08/2023 | 5.25p | 5.38p | 5.25p | 5.25p | 149000 |
| 14/08/2023 | 5.25p | 5.40p | 5.00p | 5.25p | 122222 |
| 11/08/2023 | 5.25p | 5.45p | 4.90p | 5.25p | 264569 |
| 10/08/2023 | 5.25p | 5.25p | 5.21p | 5.25p | 0 |
| 09/08/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 374438 |
| 08/08/2023 | 5.00p | 5.50p | 5.00p | 5.25p | 101167 |
| 07/08/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 18181 |
| 04/08/2023 | 5.00p | 5.48p | 5.00p | 5.00p | 2103 |
| 03/08/2023 | 5.00p | 5.00p | 4.73p | 5.00p | 0 |
| 02/08/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 125997 |
| 01/08/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 199378 |
| 31/07/2023 | 5.00p | 5.40p | 4.50p | 5.00p | 243851 |
| 28/07/2023 | 4.50p | 5.34p | 4.50p | 5.00p | 162853 |
| 27/07/2023 | 4.25p | 5.00p | 4.00p | 4.50p | 51941 |
| 26/07/2023 | 4.25p | 4.45p | 4.25p | 4.25p | 254698 |
| 25/07/2023 | 4.25p | 4.40p | 4.25p | 4.25p | 100000 |
| 24/07/2023 | 4.25p | 4.40p | 4.25p | 4.25p | 215454 |
| 21/07/2023 | 4.25p | 4.40p | 4.25p | 4.25p | 100000 |
| 20/07/2023 | 4.25p | 4.35p | 4.25p | 4.25p | 100000 |
| 19/07/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 100445 |
| 18/07/2023 | 4.25p | 4.50p | 4.21p | 4.25p | 81429 |
| 17/07/2023 | 4.25p | 4.25p | 4.12p | 4.25p | 0 |
| 14/07/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 27788 |
| 13/07/2023 | 4.25p | 4.60p | 4.00p | 4.25p | 9420 |
| 12/07/2023 | 4.25p | 4.60p | 4.00p | 4.60p | 31150 |
| 11/07/2023 | 4.25p | 4.25p | 4.01p | 4.25p | 116 |
| 10/07/2023 | 4.25p | 4.30p | 4.25p | 4.25p | 58116 |
| 07/07/2023 | 4.25p | 4.25p | 4.15p | 4.25p | 0 |
| 06/07/2023 | 4.50p | 4.50p | 4.03p | 4.25p | 34212 |
| 05/07/2023 | 4.50p | 4.80p | 4.00p | 4.50p | 288598 |
| 04/07/2023 | 3.50p | 4.50p | 3.50p | 4.00p | 531562 |
| 03/07/2023 | 3.25p | 3.50p | 3.25p | 3.25p | 128470 |
| 30/06/2023 | 3.25p | 3.40p | 3.00p | 3.25p | 58689 |
| 29/06/2023 | 3.25p | 3.25p | 3.00p | 3.25p | 54536 |
| 28/06/2023 | 3.25p | 3.35p | 3.13p | 3.25p | 96197 |
| 27/06/2023 | 3.25p | 3.25p | 3.19p | 3.25p | 0 |
| 26/06/2023 | 3.25p | 3.25p | 3.19p | 3.25p | 0 |
| 23/06/2023 | 3.25p | 3.25p | 3.19p | 3.25p | 0 |
| 22/06/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 52594 |
| 21/06/2023 | 3.25p | 3.25p | 3.19p | 3.25p | 0 |
| 20/06/2023 | 3.75p | 3.76p | 3.10p | 3.25p | 353988 |
| 19/06/2023 | 3.75p | 3.76p | 3.75p | 3.75p | 63033 |
| 16/06/2023 | 3.75p | 4.00p | 3.52p | 3.75p | 59758 |
| 15/06/2023 | 3.75p | 3.77p | 3.75p | 3.75p | 1061 |
| 14/06/2023 | 3.75p | 3.78p | 3.50p | 3.75p | 20608 |
| 13/06/2023 | 3.75p | 3.75p | 3.73p | 3.75p | 0 |
| 12/06/2023 | 3.75p | 3.90p | 3.50p | 3.75p | 47644 |
| 09/06/2023 | 3.75p | 4.00p | 3.60p | 3.75p | 579056 |
| 08/06/2023 | 4.25p | 4.25p | 3.60p | 3.75p | 201603 |
| 07/06/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 54602 |
| 06/06/2023 | 4.25p | 4.50p | 4.12p | 4.25p | 4120 |
| 05/06/2023 | 4.25p | 4.60p | 4.00p | 4.25p | 13955 |
| 02/06/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 272 |
| 01/06/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 1468 |
| 31/05/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 305149 |
| 30/05/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 25 |
| 26/05/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 145000 |
| 25/05/2023 | 4.25p | 4.25p | 4.21p | 4.25p | 0 |
| 24/05/2023 | 4.25p | 4.40p | 4.25p | 4.25p | 10000 |
| 23/05/2023 | 4.25p | 4.40p | 4.25p | 4.25p | 45238 |
| 22/05/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 46105 |
| 19/05/2023 | 4.75p | 4.75p | 4.00p | 4.25p | 214850 |
| 18/05/2023 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 17/05/2023 | 5.25p | 5.25p | 4.53p | 4.75p | 56020 |
| 16/05/2023 | 5.25p | 5.50p | 5.01p | 5.25p | 234354 |
| 15/05/2023 | 5.00p | 5.00p | 4.70p | 5.00p | 35378 |
| 12/05/2023 | 5.00p | 5.30p | 5.00p | 5.00p | 104113 |
| 11/05/2023 | 5.50p | 5.65p | 5.00p | 5.00p | 87598 |
| 10/05/2023 | 5.50p | 5.90p | 5.50p | 5.50p | 304174 |
| 09/05/2023 | 5.25p | 5.50p | 5.07p | 5.25p | 205030 |
| 05/05/2023 | 5.25p | 5.50p | 5.24p | 5.25p | 21738 |
| 04/05/2023 | 5.25p | 5.25p | 5.25p | 5.25p | 9342 |
| 03/05/2023 | 5.25p | 5.25p | 5.01p | 5.25p | 20077 |
| 02/05/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 9300 |
| 28/04/2023 | 5.25p | 5.50p | 5.08p | 5.25p | 17942 |
| 27/04/2023 | 5.50p | 5.50p | 5.25p | 5.25p | 116773 |
*Close Price adjusted for both dividends and splits