Zenova Group (ZED) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zenova Group

Date Open High Low Close* Volume
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
05/10/2021 18.75p 18.75p 18.10p 18.75p 10000
04/10/2021 18.50p 19.50p 18.00p 18.75p 69015
01/10/2021 18.50p 18.50p 18.45p 18.50p 5366
30/09/2021 18.50p 19.00p 18.50p 18.50p 50000
29/09/2021 18.50p 18.50p 18.50p 18.50p 0
28/09/2021 19.00p 19.50p 17.60p 18.50p 36853
27/09/2021 18.50p 19.96p 18.04p 19.00p 125646
24/09/2021 18.50p 18.75p 18.00p 18.50p 31605
23/09/2021 18.50p 18.85p 18.50p 18.50p 22763
22/09/2021 18.50p 18.50p 18.50p 18.50p 600
21/09/2021 18.50p 18.89p 18.08p 18.25p 35851
20/09/2021 18.50p 18.50p 18.50p 18.50p 0
17/09/2021 18.50p 18.95p 18.50p 18.50p 52691
16/09/2021 18.50p 18.95p 18.05p 18.50p 150000
15/09/2021 18.50p 18.95p 18.50p 18.50p 15187
14/09/2021 18.50p 18.50p 18.00p 18.50p 50000
13/09/2021 18.50p 18.97p 18.02p 18.50p 172583
10/09/2021 18.50p 18.50p 18.00p 18.50p 59335
09/09/2021 20.20p 20.40p 18.00p 18.50p 582081
08/09/2021 20.20p 20.20p 20.00p 20.20p 30000
07/09/2021 20.20p 20.20p 20.15p 20.20p 5151
06/09/2021 20.20p 20.20p 20.20p 20.20p 0
03/09/2021 20.20p 20.20p 20.00p 20.20p 100
02/09/2021 20.50p 20.50p 20.20p 20.20p 11640
01/09/2021 20.50p 20.50p 20.00p 20.50p 30467
31/08/2021 21.00p 21.60p 19.50p 20.50p 109719
30/08/2021 20.50p 21.00p 20.00p 21.00p 20113
27/08/2021 20.50p 21.00p 20.00p 21.00p 20113
26/08/2021 20.50p 20.80p 20.00p 20.50p 131160
25/08/2021 21.00p 21.50p 20.00p 20.50p 77492
24/08/2021 21.00p 21.60p 20.04p 21.00p 33289
23/08/2021 21.00p 21.20p 20.01p 21.00p 27000
20/08/2021 19.50p 21.30p 19.25p 20.45p 467022
19/08/2021 19.25p 19.80p 18.88p 19.80p 163116
18/08/2021 19.25p 19.25p 19.25p 19.25p 0
17/08/2021 19.25p 19.96p 18.85p 19.25p 142597
16/08/2021 20.25p 20.25p 18.57p 19.25p 121181
13/08/2021 20.25p 20.25p 19.50p 20.25p 73012
12/08/2021 20.25p 20.25p 20.25p 20.25p 0
11/08/2021 20.25p 20.25p 19.95p 20.25p 4010
10/08/2021 20.00p 20.40p 19.00p 20.25p 217393
09/08/2021 20.50p 20.50p 19.00p 20.00p 40753
06/08/2021 20.50p 20.75p 20.50p 20.50p 1704
05/08/2021 20.00p 20.80p 20.00p 20.50p 12183
04/08/2021 20.00p 21.00p 20.00p 20.00p 2380
03/08/2021 20.00p 20.85p 20.00p 20.00p 5451
02/08/2021 21.20p 21.20p 19.00p 20.00p 70433
30/07/2021 21.20p 21.20p 20.00p 21.20p 26231
29/07/2021 22.50p 22.50p 20.00p 21.20p 111382
28/07/2021 22.50p 22.75p 22.00p 22.50p 350468
27/07/2021 22.50p 22.50p 22.00p 22.50p 416940
26/07/2021 22.50p 22.90p 22.02p 22.50p 102659
23/07/2021 23.25p 24.20p 22.00p 22.50p 714953
22/07/2021 20.00p 23.70p 19.00p 23.25p 1735005

*Close Price adjusted for both dividends and splits