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 |
|---|---|---|---|---|---|
| 26/04/2023 | 6.25p | 6.25p | 5.02p | 5.50p | 69018 |
| 25/04/2023 | 6.75p | 7.00p | 6.10p | 6.25p | 231329 |
| 24/04/2023 | 7.25p | 7.25p | 6.60p | 7.25p | 228432 |
| 21/04/2023 | 7.25p | 7.25p | 7.24p | 7.25p | 12690 |
| 20/04/2023 | 7.25p | 7.25p | 7.15p | 7.25p | 0 |
| 19/04/2023 | 7.25p | 7.25p | 7.20p | 7.25p | 30678 |
| 18/04/2023 | 7.25p | 7.40p | 7.25p | 7.25p | 122916 |
| 17/04/2023 | 7.25p | 7.25p | 7.15p | 7.25p | 0 |
| 14/04/2023 | 7.25p | 7.25p | 7.15p | 7.25p | 0 |
| 13/04/2023 | 7.25p | 7.25p | 7.15p | 7.25p | 0 |
| 12/04/2023 | 7.25p | 7.25p | 7.15p | 7.25p | 0 |
| 11/04/2023 | 7.25p | 7.25p | 7.15p | 7.25p | 0 |
| 06/04/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 8 |
| 05/04/2023 | 7.25p | 7.25p | 6.65p | 7.25p | 202473 |
| 04/04/2023 | 7.25p | 7.25p | 7.15p | 7.25p | 0 |
| 03/04/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 1803 |
| 31/03/2023 | 7.25p | 7.25p | 7.02p | 7.25p | 2637 |
| 30/03/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 160 |
| 29/03/2023 | 7.25p | 7.37p | 7.05p | 7.25p | 128078 |
| 28/03/2023 | 7.50p | 8.00p | 7.25p | 7.38p | 511000 |
| 27/03/2023 | 7.50p | 7.50p | 7.46p | 7.50p | 0 |
| 24/03/2023 | 7.50p | 7.50p | 7.46p | 7.50p | 0 |
| 23/03/2023 | 7.50p | 7.50p | 7.50p | 7.50p | 170000 |
| 22/03/2023 | 7.50p | 7.50p | 7.46p | 7.50p | 0 |
| 21/03/2023 | 7.50p | 7.50p | 7.46p | 7.50p | 0 |
| 20/03/2023 | 7.50p | 7.50p | 7.46p | 7.50p | 0 |
| 17/03/2023 | 7.50p | 8.00p | 7.50p | 7.50p | 75000 |
| 16/03/2023 | 7.50p | 7.50p | 7.46p | 7.50p | 0 |
| 15/03/2023 | 7.50p | 7.50p | 7.02p | 7.50p | 950 |
| 14/03/2023 | 7.50p | 7.50p | 7.46p | 7.50p | 0 |
| 13/03/2023 | 7.50p | 8.00p | 7.05p | 7.50p | 61322 |
| 10/03/2023 | 7.75p | 7.95p | 7.00p | 7.50p | 87958 |
| 09/03/2023 | 7.75p | 7.90p | 7.75p | 7.75p | 9696 |
| 08/03/2023 | 7.75p | 7.88p | 7.50p | 7.75p | 6379 |
| 07/03/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 36065 |
| 06/03/2023 | 7.75p | 7.95p | 7.50p | 7.75p | 15135 |
| 03/03/2023 | 7.75p | 8.00p | 7.55p | 7.75p | 35515 |
| 02/03/2023 | 7.75p | 7.90p | 7.75p | 7.75p | 11013 |
| 01/03/2023 | 7.75p | 8.00p | 7.75p | 7.75p | 8236 |
| 28/02/2023 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 27/02/2023 | 7.75p | 7.98p | 7.75p | 7.75p | 5276 |
| 24/02/2023 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/02/2023 | 7.75p | 7.99p | 7.50p | 7.75p | 16234 |
| 22/02/2023 | 9.25p | 9.25p | 7.50p | 7.75p | 181295 |
| 21/02/2023 | 9.25p | 9.25p | 9.01p | 9.25p | 8016 |
| 20/02/2023 | 9.25p | 9.29p | 8.65p | 9.25p | 106564 |
| 17/02/2023 | 9.25p | 9.29p | 9.25p | 9.25p | 179 |
| 16/02/2023 | 9.25p | 9.25p | 9.12p | 9.25p | 0 |
| 15/02/2023 | 9.25p | 9.25p | 9.12p | 9.25p | 0 |
| 14/02/2023 | 9.25p | 9.70p | 9.05p | 9.25p | 53263 |
| 13/02/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 2041 |
| 10/02/2023 | 9.25p | 9.25p | 9.25p | 9.25p | 21 |
| 09/02/2023 | 9.25p | 9.30p | 9.00p | 9.25p | 307 |
| 08/02/2023 | 10.50p | 10.50p | 9.08p | 9.25p | 272129 |
| 07/02/2023 | 10.50p | 11.00p | 10.50p | 10.50p | 200000 |
| 06/02/2023 | 10.50p | 10.80p | 10.50p | 10.50p | 92 |
| 03/02/2023 | 10.50p | 10.50p | 10.00p | 10.50p | 62 |
| 02/02/2023 | 11.00p | 11.00p | 10.05p | 10.50p | 154577 |
| 01/02/2023 | 11.00p | 11.00p | 10.93p | 11.00p | 0 |
| 31/01/2023 | 11.00p | 11.20p | 10.65p | 11.00p | 9428 |
| 30/01/2023 | 11.00p | 11.25p | 10.60p | 11.00p | 42845 |
| 27/01/2023 | 11.25p | 11.25p | 10.50p | 11.00p | 128526 |
| 26/01/2023 | 11.25p | 11.25p | 11.15p | 11.25p | 0 |
| 25/01/2023 | 11.25p | 11.32p | 11.14p | 11.25p | 49418 |
| 24/01/2023 | 11.25p | 11.25p | 11.25p | 11.25p | 50000 |
| 23/01/2023 | 11.50p | 11.50p | 11.25p | 11.25p | 5000 |
| 20/01/2023 | 11.50p | 11.65p | 11.50p | 11.50p | 20789 |
| 19/01/2023 | 11.50p | 11.50p | 11.21p | 11.35p | 0 |
| 18/01/2023 | 11.50p | 11.75p | 11.50p | 11.50p | 74940 |
| 17/01/2023 | 11.50p | 11.90p | 11.00p | 11.50p | 124934 |
| 16/01/2023 | 12.25p | 13.00p | 11.50p | 11.75p | 248142 |
| 13/01/2023 | 12.25p | 12.25p | 11.50p | 12.25p | 120140 |
| 12/01/2023 | 12.25p | 13.00p | 11.50p | 12.25p | 43843 |
| 11/01/2023 | 12.25p | 13.00p | 12.20p | 12.25p | 109 |
| 10/01/2023 | 10.75p | 12.50p | 10.75p | 12.00p | 240294 |
| 09/01/2023 | 10.50p | 10.98p | 10.50p | 10.50p | 50 |
| 06/01/2023 | 10.50p | 10.50p | 10.20p | 10.50p | 3000 |
| 05/01/2023 | 10.50p | 10.85p | 10.00p | 10.50p | 123882 |
| 04/01/2023 | 10.50p | 10.50p | 10.30p | 10.50p | 0 |
| 03/01/2023 | 10.50p | 10.85p | 10.50p | 10.50p | 2654 |
| 30/12/2022 | 11.50p | 11.50p | 10.15p | 10.50p | 70000 |
| 29/12/2022 | 11.50p | 11.50p | 11.10p | 11.50p | 35000 |
| 28/12/2022 | 11.50p | 11.50p | 11.23p | 11.50p | 0 |
| 23/12/2022 | 12.50p | 12.50p | 11.15p | 11.50p | 170264 |
| 22/12/2022 | 12.50p | 13.00p | 11.75p | 12.50p | 298434 |
| 21/12/2022 | 12.50p | 12.50p | 12.23p | 12.50p | 0 |
| 20/12/2022 | 12.50p | 12.50p | 12.23p | 12.50p | 0 |
| 19/12/2022 | 12.50p | 12.50p | 12.15p | 12.50p | 64566 |
| 16/12/2022 | 12.50p | 12.50p | 12.00p | 12.50p | 30578 |
| 15/12/2022 | 13.00p | 13.00p | 12.23p | 12.50p | 0 |
| 14/12/2022 | 13.00p | 13.00p | 12.75p | 13.00p | 0 |
| 13/12/2022 | 13.00p | 13.00p | 12.00p | 13.00p | 142 |
| 12/12/2022 | 13.00p | 13.00p | 12.00p | 13.00p | 31924 |
| 09/12/2022 | 13.00p | 14.00p | 13.00p | 13.00p | 142 |
| 08/12/2022 | 13.00p | 13.00p | 12.30p | 13.00p | 78675 |
| 07/12/2022 | 13.00p | 13.00p | 12.75p | 13.00p | 0 |
| 06/12/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 153 |
| 05/12/2022 | 13.00p | 13.00p | 12.50p | 13.00p | 25373 |
| 02/12/2022 | 13.00p | 13.00p | 12.75p | 13.00p | 0 |
| 01/12/2022 | 13.00p | 13.20p | 13.00p | 13.00p | 58241 |
| 30/11/2022 | 13.50p | 13.98p | 12.25p | 13.00p | 104067 |
| 29/11/2022 | 15.00p | 15.00p | 14.00p | 15.00p | 43914 |
| 28/11/2022 | 15.00p | 15.30p | 15.00p | 15.00p | 0 |
| 25/11/2022 | 15.00p | 15.00p | 14.20p | 15.00p | 163 |
| 24/11/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 1293 |
| 23/11/2022 | 15.00p | 15.30p | 15.00p | 15.00p | 0 |
| 22/11/2022 | 15.00p | 16.00p | 15.00p | 15.00p | 2711 |
| 21/11/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 66626 |
| 18/11/2022 | 15.50p | 15.50p | 14.75p | 15.00p | 18480 |
| 17/11/2022 | 15.50p | 15.50p | 15.10p | 15.50p | 66225 |
| 16/11/2022 | 15.50p | 15.50p | 15.00p | 15.50p | 25000 |
| 15/11/2022 | 15.50p | 15.50p | 11.50p | 15.50p | 655896 |
| 14/11/2022 | 15.50p | 15.50p | 15.39p | 15.50p | 9032 |
| 11/11/2022 | 15.50p | 15.50p | 15.00p | 15.50p | 1612 |
| 10/11/2022 | 15.50p | 15.50p | 15.45p | 15.50p | 2997 |
| 09/11/2022 | 15.50p | 15.77p | 15.50p | 15.50p | 0 |
| 08/11/2022 | 15.50p | 16.00p | 15.10p | 15.50p | 184986 |
| 07/11/2022 | 15.50p | 16.00p | 15.01p | 15.50p | 22436 |
| 04/11/2022 | 15.50p | 15.95p | 15.00p | 15.50p | 10269 |
| 03/11/2022 | 15.50p | 15.95p | 15.05p | 15.50p | 27333 |
| 02/11/2022 | 15.00p | 15.80p | 15.00p | 15.50p | 45000 |
| 01/11/2022 | 15.00p | 15.00p | 14.22p | 15.00p | 1372 |
| 31/10/2022 | 15.00p | 16.00p | 15.00p | 15.00p | 10 |
| 28/10/2022 | 15.00p | 15.30p | 15.00p | 15.00p | 0 |
| 27/10/2022 | 15.00p | 15.25p | 15.00p | 15.00p | 31475 |
| 26/10/2022 | 15.00p | 15.30p | 15.00p | 15.00p | 0 |
| 25/10/2022 | 15.00p | 15.25p | 15.00p | 15.00p | 2583 |
| 24/10/2022 | 15.00p | 15.80p | 15.00p | 15.00p | 531 |
| 21/10/2022 | 15.00p | 15.30p | 15.00p | 15.00p | 0 |
| 20/10/2022 | 15.00p | 15.30p | 15.00p | 15.00p | 0 |
| 19/10/2022 | 15.00p | 15.00p | 14.22p | 15.00p | 2500 |
| 18/10/2022 | 15.00p | 15.30p | 15.00p | 15.00p | 0 |
| 17/10/2022 | 15.00p | 15.30p | 14.50p | 15.00p | 0 |
| 14/10/2022 | 14.50p | 14.70p | 14.50p | 14.50p | 0 |
| 13/10/2022 | 14.50p | 14.70p | 14.50p | 14.50p | 0 |
| 12/10/2022 | 14.50p | 14.50p | 14.02p | 14.50p | 4359 |
| 11/10/2022 | 14.50p | 14.50p | 14.02p | 14.50p | 3003 |
| 10/10/2022 | 14.50p | 14.75p | 14.50p | 14.50p | 6698 |
| 07/10/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 06/10/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 952 |
| 05/10/2022 | 14.75p | 14.75p | 14.00p | 14.50p | 7500 |
| 04/10/2022 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 03/10/2022 | 14.75p | 14.75p | 14.00p | 14.75p | 375 |
| 30/09/2022 | 14.75p | 14.78p | 14.75p | 14.75p | 1691 |
| 29/09/2022 | 14.50p | 14.78p | 14.00p | 14.75p | 16285 |
| 28/09/2022 | 15.50p | 15.50p | 14.00p | 14.50p | 68445 |
| 27/09/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 26/09/2022 | 15.50p | 15.50p | 14.50p | 15.50p | 20000 |
| 23/09/2022 | 16.00p | 16.00p | 15.00p | 15.50p | 8132 |
| 22/09/2022 | 16.00p | 16.50p | 15.20p | 16.00p | 8843 |
| 21/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/09/2022 | 16.00p | 16.70p | 16.00p | 16.00p | 1101 |
| 19/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/09/2022 | 16.00p | 17.00p | 15.00p | 16.00p | 29600 |
| 08/09/2022 | 16.50p | 16.50p | 15.50p | 16.00p | 10000 |
| 07/09/2022 | 16.50p | 16.84p | 16.00p | 16.50p | 6577 |
| 06/09/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 22000 |
| 05/09/2022 | 17.00p | 17.00p | 16.00p | 16.50p | 37142 |
| 02/09/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 21445 |
| 01/09/2022 | 17.00p | 17.00p | 16.90p | 17.00p | 20000 |
| 31/08/2022 | 17.25p | 17.40p | 16.11p | 17.00p | 6250 |
| 30/08/2022 | 18.00p | 18.00p | 16.25p | 17.25p | 75788 |
| 29/08/2022 | 18.00p | 18.00p | 17.00p | 18.00p | 2941 |
| 26/08/2022 | 18.00p | 18.00p | 17.00p | 18.00p | 2941 |
| 25/08/2022 | 18.00p | 18.00p | 17.00p | 18.00p | 587 |
| 24/08/2022 | 18.00p | 18.00p | 16.55p | 18.00p | 89196 |
| 23/08/2022 | 18.50p | 18.80p | 18.00p | 18.50p | 54246 |
| 22/08/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 19/08/2022 | 18.50p | 19.00p | 18.50p | 18.50p | 1261 |
| 18/08/2022 | 18.50p | 18.69p | 18.50p | 18.50p | 1305 |
| 17/08/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 16/08/2022 | 18.50p | 18.80p | 18.02p | 18.50p | 66569 |
| 15/08/2022 | 18.00p | 18.90p | 18.00p | 18.50p | 103323 |
| 12/08/2022 | 17.75p | 18.65p | 17.75p | 18.00p | 51295 |
| 11/08/2022 | 18.50p | 19.00p | 18.00p | 18.00p | 88783 |
| 10/08/2022 | 18.00p | 18.70p | 17.25p | 18.50p | 189985 |
| 09/08/2022 | 18.00p | 18.20p | 18.00p | 18.00p | 10 |
| 08/08/2022 | 17.50p | 18.30p | 17.10p | 18.00p | 93384 |
| 05/08/2022 | 16.75p | 17.75p | 16.61p | 17.25p | 228373 |
| 04/08/2022 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 03/08/2022 | 16.50p | 17.00p | 16.50p | 16.75p | 108795 |
| 02/08/2022 | 16.50p | 16.98p | 16.15p | 16.50p | 10892 |
| 01/08/2022 | 16.50p | 16.50p | 16.11p | 16.50p | 23634 |
| 29/07/2022 | 16.50p | 16.85p | 16.50p | 16.50p | 4688 |
| 28/07/2022 | 16.50p | 17.00p | 16.50p | 16.50p | 7034 |
| 27/07/2022 | 16.50p | 16.85p | 16.26p | 16.50p | 3713 |
| 26/07/2022 | 16.00p | 16.90p | 16.00p | 16.50p | 93194 |
| 25/07/2022 | 15.50p | 17.03p | 15.30p | 16.00p | 217872 |
| 22/07/2022 | 14.50p | 15.50p | 14.35p | 15.50p | 97703 |
| 21/07/2022 | 14.50p | 14.88p | 14.50p | 14.50p | 15000 |
| 20/07/2022 | 14.50p | 14.98p | 14.50p | 14.50p | 13444 |
| 19/07/2022 | 15.25p | 15.25p | 14.50p | 14.50p | 68000 |
| 18/07/2022 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 15/07/2022 | 15.75p | 15.75p | 15.01p | 15.25p | 20000 |
| 14/07/2022 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
*Close Price adjusted for both dividends and splits