Zenova Group (ZED) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/03/2025 0.23p 0.25p 0.22p 0.24p 226116
05/03/2025 0.24p 0.24p 0.24p 0.24p 0
04/03/2025 0.24p 0.24p 0.24p 0.24p 0
03/03/2025 0.24p 0.25p 0.20p 0.24p 505206
28/02/2025 0.24p 0.25p 0.22p 0.24p 2526186
27/02/2025 0.28p 0.30p 0.22p 0.24p 1596547
26/02/2025 0.28p 0.28p 0.26p 0.28p 82520
25/02/2025 0.28p 0.30p 0.25p 0.26p 512266
24/02/2025 0.28p 0.30p 0.26p 0.28p 231844
21/02/2025 0.33p 0.35p 0.25p 0.28p 6753138
20/02/2025 0.43p 0.45p 0.35p 0.43p 219222
19/02/2025 0.43p 0.45p 0.40p 0.43p 244938
18/02/2025 0.46p 0.51p 0.39p 0.43p 1416120
17/02/2025 0.46p 0.46p 0.45p 0.46p 617350
14/02/2025 0.46p 0.50p 0.42p 0.46p 8103
13/02/2025 0.46p 0.46p 0.46p 0.46p 0
12/02/2025 0.46p 0.46p 0.45p 0.46p 44445
11/02/2025 0.46p 0.46p 0.46p 0.46p 8271
10/02/2025 0.46p 0.47p 0.46p 0.46p 99400
07/02/2025 0.50p 0.55p 0.42p 0.46p 504181
06/02/2025 0.53p 0.55p 0.45p 0.50p 1201304
05/02/2025 0.53p 0.53p 0.53p 0.53p 0
04/02/2025 0.53p 0.55p 0.50p 0.53p 31026
03/02/2025 0.53p 0.53p 0.53p 0.53p 0
31/01/2025 0.55p 0.55p 0.50p 0.53p 16090
30/01/2025 0.58p 0.58p 0.48p 0.53p 690000
29/01/2025 0.51p 0.60p 0.51p 0.58p 1250975
28/01/2025 0.58p 0.58p 0.56p 0.58p 26500
27/01/2025 0.65p 0.65p 0.55p 0.58p 1238525
24/01/2025 0.68p 0.70p 0.62p 0.65p 455611
23/01/2025 0.70p 0.75p 0.66p 0.68p 1129882
22/01/2025 0.70p 0.75p 0.65p 0.70p 41733
21/01/2025 0.70p 0.77p 0.65p 0.70p 56875
20/01/2025 0.70p 0.70p 0.68p 0.70p 0
17/01/2025 0.70p 0.70p 0.66p 0.70p 14481
16/01/2025 0.70p 0.75p 0.65p 0.70p 9806
15/01/2025 0.70p 0.70p 0.66p 0.70p 270000
14/01/2025 0.70p 0.70p 0.68p 0.70p 177751
13/01/2025 0.70p 0.75p 0.70p 0.70p 1133
10/01/2025 0.70p 0.70p 0.68p 0.70p 0
09/01/2025 0.70p 0.75p 0.65p 0.70p 435533
08/01/2025 0.70p 0.75p 0.70p 0.70p 10000
07/01/2025 0.70p 0.71p 0.70p 0.70p 2817
06/01/2025 0.80p 0.90p 0.65p 0.70p 3270408
03/01/2025 0.75p 0.90p 0.70p 0.80p 1960306
02/01/2025 0.75p 0.80p 0.70p 0.75p 1428920
31/12/2024 0.75p 0.80p 0.75p 0.75p 1391975
30/12/2024 0.55p 0.80p 0.50p 0.68p 4334980
27/12/2024 0.55p 0.60p 0.55p 0.55p 30000
24/12/2024 0.55p 0.60p 0.50p 0.55p 239907
23/12/2024 0.55p 0.55p 0.53p 0.55p 0
20/12/2024 0.55p 0.60p 0.55p 0.55p 5708
19/12/2024 0.55p 0.60p 0.55p 0.55p 30225
18/12/2024 0.55p 0.60p 0.50p 0.55p 61070
17/12/2024 0.55p 0.55p 0.53p 0.55p 0
16/12/2024 0.55p 0.60p 0.55p 0.55p 150000
13/12/2024 0.55p 0.60p 0.55p 0.55p 50590
12/12/2024 0.60p 0.65p 0.50p 0.55p 1746202
11/12/2024 0.63p 0.65p 0.55p 0.60p 13306
10/12/2024 0.63p 0.63p 0.63p 0.63p 0
09/12/2024 0.63p 0.63p 0.63p 0.63p 0
06/12/2024 0.63p 0.70p 0.55p 0.63p 58837
05/12/2024 0.63p 0.70p 0.55p 0.63p 29603
04/12/2024 0.63p 0.70p 0.55p 0.63p 412210
03/12/2024 0.63p 0.70p 0.55p 0.63p 98142
02/12/2024 0.63p 0.70p 0.55p 0.63p 285479
29/11/2024 0.63p 0.70p 0.55p 0.63p 90321
28/11/2024 0.63p 0.63p 0.63p 0.63p 0
27/11/2024 0.58p 0.63p 0.58p 0.63p 99547
26/11/2024 0.70p 0.70p 0.55p 0.58p 7618853
25/11/2024 0.70p 0.70p 0.60p 0.70p 789711
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

*Close Price adjusted for both dividends and splits