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 |
|---|---|---|---|---|---|
| 13/07/2022 | 15.75p | 15.75p | 15.00p | 15.75p | 12000 |
| 12/07/2022 | 15.75p | 15.75p | 15.70p | 15.75p | 2000 |
| 11/07/2022 | 15.75p | 16.50p | 15.00p | 15.75p | 40025 |
| 08/07/2022 | 15.75p | 15.75p | 15.50p | 15.75p | 25000 |
| 07/07/2022 | 15.75p | 17.30p | 15.50p | 15.75p | 479359 |
| 06/07/2022 | 15.75p | 16.00p | 15.15p | 15.75p | 2200 |
| 05/07/2022 | 15.75p | 16.13p | 15.75p | 15.75p | 31162 |
| 04/07/2022 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 01/07/2022 | 16.00p | 16.50p | 15.15p | 15.75p | 77103 |
| 30/06/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 29/06/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 28/06/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/06/2022 | 16.25p | 16.25p | 15.53p | 16.00p | 17753 |
| 24/06/2022 | 16.50p | 16.50p | 16.10p | 16.50p | 120684 |
| 23/06/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 22/06/2022 | 16.50p | 16.50p | 16.25p | 16.50p | 20000 |
| 21/06/2022 | 16.50p | 16.50p | 16.25p | 16.50p | 18391 |
| 20/06/2022 | 16.50p | 16.50p | 16.05p | 16.50p | 1247 |
| 17/06/2022 | 17.00p | 17.00p | 16.40p | 16.50p | 10134 |
| 16/06/2022 | 16.50p | 16.50p | 16.15p | 16.50p | 122722 |
| 15/06/2022 | 16.00p | 16.50p | 16.00p | 16.50p | 19158 |
| 14/06/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 3225 |
| 13/06/2022 | 15.50p | 15.75p | 15.45p | 15.50p | 80774 |
| 10/06/2022 | 15.50p | 15.50p | 15.48p | 15.50p | 100000 |
| 09/06/2022 | 15.50p | 15.75p | 15.40p | 15.50p | 31595 |
| 08/06/2022 | 15.50p | 15.75p | 15.32p | 15.50p | 122982 |
| 07/06/2022 | 16.00p | 16.75p | 15.50p | 15.50p | 35158 |
| 06/06/2022 | 15.50p | 15.50p | 15.30p | 15.50p | 95708 |
| 03/06/2022 | 15.50p | 15.60p | 15.22p | 15.50p | 140308 |
| 02/06/2022 | 15.50p | 15.60p | 15.22p | 15.50p | 140308 |
| 01/06/2022 | 15.50p | 15.60p | 15.22p | 15.50p | 75308 |
| 31/05/2022 | 15.25p | 15.75p | 15.15p | 15.50p | 100559 |
| 30/05/2022 | 15.00p | 16.00p | 14.15p | 15.25p | 175637 |
| 27/05/2022 | 15.00p | 15.00p | 14.20p | 15.00p | 131000 |
| 26/05/2022 | 15.00p | 16.00p | 14.22p | 15.00p | 47375 |
| 25/05/2022 | 14.00p | 16.00p | 14.00p | 15.00p | 50370 |
| 24/05/2022 | 13.50p | 15.00p | 13.50p | 14.00p | 62500 |
| 23/05/2022 | 13.25p | 14.00p | 13.10p | 13.50p | 94304 |
| 20/05/2022 | 12.00p | 13.00p | 12.00p | 13.00p | 116059 |
| 19/05/2022 | 12.00p | 12.50p | 12.00p | 12.00p | 704 |
| 18/05/2022 | 11.75p | 12.28p | 11.75p | 12.00p | 8049 |
| 17/05/2022 | 11.25p | 11.75p | 11.25p | 11.75p | 0 |
| 16/05/2022 | 11.75p | 12.00p | 10.52p | 11.25p | 97285 |
| 13/05/2022 | 11.75p | 11.78p | 11.75p | 11.75p | 6706 |
| 12/05/2022 | 13.50p | 13.50p | 11.00p | 11.75p | 194678 |
| 11/05/2022 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 10/05/2022 | 13.50p | 13.50p | 13.50p | 13.50p | 50000 |
| 09/05/2022 | 15.00p | 15.00p | 13.00p | 13.50p | 73640 |
| 06/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/05/2022 | 15.00p | 15.00p | 14.30p | 15.00p | 7352 |
| 02/05/2022 | 15.00p | 15.00p | 14.30p | 15.00p | 7655 |
| 29/04/2022 | 15.00p | 15.00p | 14.30p | 15.00p | 7655 |
| 28/04/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/04/2022 | 15.00p | 15.00p | 14.80p | 15.00p | 55284 |
| 26/04/2022 | 15.00p | 15.34p | 14.80p | 15.00p | 40148 |
| 25/04/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/04/2022 | 15.00p | 15.40p | 15.00p | 15.00p | 24486 |
| 21/04/2022 | 15.00p | 16.88p | 14.57p | 15.00p | 381306 |
| 20/04/2022 | 13.50p | 16.50p | 13.10p | 15.00p | 335440 |
| 19/04/2022 | 13.50p | 13.50p | 13.00p | 13.50p | 2289 |
| 18/04/2022 | 13.50p | 13.74p | 13.15p | 13.50p | 105000 |
| 15/04/2022 | 13.50p | 13.74p | 13.15p | 13.50p | 105000 |
| 14/04/2022 | 13.50p | 13.74p | 13.50p | 13.50p | 55000 |
| 13/04/2022 | 13.75p | 14.00p | 13.25p | 13.50p | 129174 |
| 12/04/2022 | 13.75p | 13.78p | 13.50p | 13.75p | 61197 |
| 11/04/2022 | 13.75p | 13.80p | 13.75p | 13.75p | 15000 |
| 08/04/2022 | 13.75p | 13.89p | 13.75p | 13.75p | 24946 |
| 07/04/2022 | 14.25p | 14.25p | 13.05p | 13.75p | 113500 |
| 06/04/2022 | 14.50p | 15.00p | 14.00p | 14.25p | 10400 |
| 05/04/2022 | 14.50p | 14.50p | 14.00p | 14.50p | 18552 |
| 04/04/2022 | 14.50p | 14.50p | 14.00p | 14.50p | 3485 |
| 01/04/2022 | 14.50p | 14.50p | 14.05p | 14.50p | 12000 |
| 31/03/2022 | 14.50p | 15.00p | 14.25p | 14.50p | 10856 |
| 30/03/2022 | 15.00p | 15.40p | 14.00p | 15.40p | 7935 |
| 29/03/2022 | 15.00p | 15.00p | 14.00p | 15.00p | 25000 |
| 28/03/2022 | 15.00p | 16.00p | 14.00p | 15.00p | 257461 |
| 25/03/2022 | 14.25p | 15.00p | 13.62p | 15.00p | 203332 |
| 24/03/2022 | 13.50p | 14.85p | 13.50p | 14.25p | 169633 |
| 23/03/2022 | 13.00p | 14.00p | 12.50p | 13.25p | 25102 |
| 22/03/2022 | 13.00p | 13.40p | 13.00p | 13.00p | 34104 |
| 21/03/2022 | 12.50p | 13.10p | 12.00p | 13.00p | 341490 |
| 18/03/2022 | 12.50p | 12.98p | 12.50p | 12.50p | 20940 |
| 17/03/2022 | 12.50p | 12.85p | 12.50p | 12.50p | 10000 |
| 16/03/2022 | 13.50p | 13.50p | 12.00p | 12.50p | 54638 |
| 15/03/2022 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 14/03/2022 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 11/03/2022 | 14.00p | 14.00p | 12.00p | 13.50p | 108211 |
| 10/03/2022 | 14.00p | 14.25p | 13.00p | 14.00p | 108000 |
| 09/03/2022 | 14.00p | 14.00p | 13.00p | 14.00p | 4962 |
| 08/03/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 60000 |
| 07/03/2022 | 14.00p | 14.40p | 12.50p | 14.00p | 41111 |
| 04/03/2022 | 14.50p | 15.00p | 14.00p | 14.00p | 12063 |
| 03/03/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 02/03/2022 | 15.00p | 15.00p | 14.00p | 14.50p | 11029 |
| 01/03/2022 | 14.50p | 14.50p | 14.00p | 14.50p | 20000 |
| 28/02/2022 | 14.50p | 14.95p | 14.50p | 14.50p | 254 |
| 25/02/2022 | 14.50p | 14.50p | 14.15p | 14.50p | 7264 |
| 24/02/2022 | 15.50p | 16.00p | 14.00p | 14.50p | 62298 |
| 23/02/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/02/2022 | 16.50p | 16.50p | 15.00p | 15.50p | 74128 |
| 21/02/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 18/02/2022 | 16.50p | 16.50p | 16.20p | 16.50p | 846 |
| 17/02/2022 | 17.00p | 17.36p | 16.00p | 16.50p | 143100 |
| 16/02/2022 | 16.00p | 16.00p | 15.90p | 16.00p | 25000 |
| 15/02/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/02/2022 | 16.00p | 16.00p | 15.15p | 16.00p | 14000 |
| 11/02/2022 | 16.00p | 16.00p | 15.00p | 16.00p | 50000 |
| 10/02/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/02/2022 | 15.75p | 16.60p | 15.00p | 16.00p | 209516 |
| 08/02/2022 | 15.75p | 16.30p | 15.75p | 15.75p | 233 |
| 07/02/2022 | 15.75p | 15.75p | 15.38p | 15.75p | 23791 |
| 04/02/2022 | 15.75p | 16.40p | 15.75p | 15.75p | 7264 |
| 03/02/2022 | 15.75p | 16.40p | 15.35p | 15.75p | 7099 |
| 02/02/2022 | 15.75p | 16.40p | 15.35p | 15.75p | 17151 |
| 01/02/2022 | 15.50p | 16.40p | 15.50p | 15.75p | 36349 |
| 31/01/2022 | 16.00p | 16.00p | 15.15p | 15.50p | 50620 |
| 28/01/2022 | 16.00p | 16.40p | 16.00p | 16.00p | 10000 |
| 27/01/2022 | 16.50p | 17.00p | 16.00p | 16.00p | 24089 |
| 26/01/2022 | 17.00p | 17.00p | 16.28p | 16.50p | 7080 |
| 25/01/2022 | 17.00p | 17.00p | 16.00p | 17.00p | 28601 |
| 24/01/2022 | 17.50p | 17.50p | 17.00p | 17.00p | 22500 |
| 21/01/2022 | 18.00p | 18.00p | 17.00p | 17.50p | 28033 |
| 20/01/2022 | 18.00p | 19.00p | 17.10p | 18.00p | 233767 |
| 19/01/2022 | 17.25p | 17.25p | 17.00p | 17.25p | 23000 |
| 18/01/2022 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 17/01/2022 | 17.25p | 17.25p | 16.50p | 17.25p | 39830 |
| 14/01/2022 | 17.25p | 17.25p | 17.01p | 17.25p | 108177 |
| 13/01/2022 | 17.75p | 18.00p | 17.00p | 17.25p | 47975 |
| 12/01/2022 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 10/01/2022 | 18.25p | 18.50p | 18.25p | 18.25p | 0 |
| 07/01/2022 | 18.00p | 19.50p | 17.75p | 18.50p | 323914 |
| 06/01/2022 | 18.00p | 19.00p | 17.45p | 18.00p | 164004 |
| 05/01/2022 | 17.00p | 19.00p | 17.00p | 18.00p | 296761 |
| 04/01/2022 | 16.50p | 18.00p | 16.50p | 17.00p | 49154 |
| 03/01/2022 | 16.50p | 16.75p | 16.50p | 16.50p | 10000 |
| 31/12/2021 | 16.50p | 16.75p | 16.50p | 16.50p | 10000 |
| 30/12/2021 | 16.50p | 16.75p | 16.50p | 16.50p | 47603 |
| 29/12/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 28/12/2021 | 16.50p | 16.70p | 16.50p | 16.50p | 18000 |
| 27/12/2021 | 16.50p | 16.70p | 16.50p | 16.50p | 18000 |
| 24/12/2021 | 16.50p | 16.70p | 16.50p | 16.50p | 18000 |
| 23/12/2021 | 16.50p | 16.51p | 16.02p | 16.50p | 359582 |
| 22/12/2021 | 16.50p | 16.50p | 15.50p | 16.50p | 40000 |
| 21/12/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/12/2021 | 16.50p | 16.50p | 16.25p | 16.50p | 21538 |
| 17/12/2021 | 16.50p | 16.50p | 15.50p | 16.50p | 15000 |
| 16/12/2021 | 16.75p | 17.00p | 16.00p | 16.50p | 55178 |
| 15/12/2021 | 17.00p | 17.48p | 16.10p | 16.75p | 103571 |
| 14/12/2021 | 17.50p | 17.50p | 16.10p | 17.00p | 108835 |
| 13/12/2021 | 17.50p | 17.90p | 17.02p | 17.50p | 8157 |
| 10/12/2021 | 18.00p | 18.30p | 17.00p | 17.50p | 26756 |
| 09/12/2021 | 18.00p | 18.00p | 17.60p | 18.00p | 25000 |
| 08/12/2021 | 18.00p | 18.40p | 17.60p | 18.00p | 34422 |
| 07/12/2021 | 17.50p | 18.20p | 17.36p | 18.00p | 61429 |
| 06/12/2021 | 17.00p | 17.98p | 17.00p | 17.50p | 150049 |
| 03/12/2021 | 18.00p | 18.00p | 17.00p | 17.00p | 39459 |
| 02/12/2021 | 18.00p | 18.80p | 17.30p | 18.00p | 131638 |
| 01/12/2021 | 17.50p | 18.00p | 17.50p | 18.00p | 74033 |
| 30/11/2021 | 20.00p | 20.50p | 17.00p | 17.50p | 803971 |
| 29/11/2021 | 19.00p | 21.00p | 19.00p | 20.00p | 650067 |
| 26/11/2021 | 20.50p | 20.50p | 18.25p | 19.00p | 88183 |
| 25/11/2021 | 21.00p | 21.00p | 20.04p | 21.00p | 100478 |
| 24/11/2021 | 19.50p | 23.30p | 19.20p | 21.00p | 846119 |
| 23/11/2021 | 17.50p | 17.50p | 17.20p | 17.50p | 4374 |
| 22/11/2021 | 20.00p | 21.00p | 17.11p | 17.50p | 87141 |
| 19/11/2021 | 20.00p | 20.20p | 19.57p | 20.00p | 448717 |
| 18/11/2021 | 20.00p | 20.40p | 19.00p | 20.00p | 71973 |
| 17/11/2021 | 20.00p | 20.00p | 19.04p | 20.00p | 21763 |
| 16/11/2021 | 19.00p | 20.40p | 19.00p | 20.00p | 414244 |
| 15/11/2021 | 18.50p | 18.88p | 18.50p | 18.50p | 20000 |
| 12/11/2021 | 18.50p | 18.84p | 18.11p | 18.50p | 26399 |
| 11/11/2021 | 18.50p | 18.97p | 18.25p | 18.50p | 141001 |
| 10/11/2021 | 18.25p | 19.29p | 17.15p | 18.50p | 397615 |
| 09/11/2021 | 17.50p | 17.67p | 17.02p | 17.50p | 24189 |
| 08/11/2021 | 17.25p | 18.00p | 17.02p | 17.50p | 176831 |
| 05/11/2021 | 16.75p | 16.75p | 16.73p | 16.75p | 4708 |
| 04/11/2021 | 16.75p | 17.30p | 16.75p | 16.75p | 2900 |
| 03/11/2021 | 16.75p | 16.77p | 16.75p | 16.75p | 60000 |
| 02/11/2021 | 16.50p | 16.85p | 16.50p | 16.75p | 51165 |
| 01/11/2021 | 16.25p | 17.50p | 15.66p | 16.50p | 4451 |
| 29/10/2021 | 16.25p | 16.25p | 15.66p | 16.25p | 383 |
| 28/10/2021 | 16.50p | 16.85p | 16.01p | 16.25p | 7300 |
| 27/10/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 26/10/2021 | 16.75p | 16.85p | 16.00p | 16.50p | 47678 |
| 25/10/2021 | 16.00p | 17.00p | 16.00p | 16.75p | 38191 |
| 22/10/2021 | 16.50p | 16.50p | 15.92p | 16.00p | 64996 |
| 21/10/2021 | 17.50p | 18.00p | 16.00p | 16.50p | 113495 |
| 20/10/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/10/2021 | 17.00p | 17.80p | 17.00p | 17.50p | 198234 |
| 18/10/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/10/2021 | 17.00p | 17.62p | 17.00p | 17.00p | 3154 |
| 14/10/2021 | 17.00p | 17.74p | 16.21p | 17.00p | 13157 |
| 13/10/2021 | 17.00p | 17.50p | 17.00p | 17.00p | 13994 |
| 12/10/2021 | 16.50p | 17.80p | 16.00p | 17.00p | 153341 |
| 11/10/2021 | 16.00p | 16.90p | 16.00p | 16.00p | 85000 |
| 08/10/2021 | 15.50p | 17.00p | 15.02p | 16.00p | 103283 |
| 07/10/2021 | 18.50p | 18.50p | 15.02p | 15.50p | 787665 |
| 06/10/2021 | 18.75p | 19.00p | 17.50p | 18.50p | 259026 |
*Close Price adjusted for both dividends and splits