Zenova Group (ZED) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/05/2024 2.10p 2.17p 1.75p 1.90p 2783972
22/05/2024 1.90p 2.30p 1.90p 2.10p 9760577
21/05/2024 1.80p 1.90p 1.70p 1.80p 45297
20/05/2024 1.80p 1.90p 1.70p 1.80p 293848
17/05/2024 1.80p 1.90p 1.70p 1.80p 42446
16/05/2024 1.80p 1.90p 1.70p 1.80p 342571
15/05/2024 1.80p 1.90p 1.70p 1.70p 247142
14/05/2024 2.10p 2.10p 1.70p 1.80p 1234329
13/05/2024 2.10p 2.20p 2.00p 2.10p 136435
10/05/2024 2.10p 2.12p 2.00p 2.10p 574463
09/05/2024 1.90p 2.20p 1.90p 2.20p 1523698
08/05/2024 1.85p 1.98p 1.83p 1.90p 1266701
07/05/2024 1.85p 1.90p 1.80p 1.85p 225573
03/05/2024 1.90p 1.94p 1.83p 1.85p 194255
02/05/2024 2.05p 2.10p 1.82p 1.90p 1400594
01/05/2024 2.15p 2.15p 2.00p 2.05p 541585
30/04/2024 2.15p 2.20p 2.07p 2.15p 1895476
29/04/2024 2.15p 2.50p 2.00p 2.30p 10124368
26/04/2024 2.00p 2.00p 1.82p 1.90p 1319971
25/04/2024 1.90p 2.10p 1.80p 2.00p 2116221
24/04/2024 1.75p 2.30p 1.75p 1.90p 2892898
23/04/2024 1.80p 1.80p 1.60p 1.75p 1458265
22/04/2024 1.75p 1.90p 1.50p 1.60p 1318943
19/04/2024 1.55p 1.77p 1.45p 1.65p 345180
18/04/2024 1.65p 1.70p 1.40p 1.50p 1406162
17/04/2024 1.65p 1.68p 1.60p 1.65p 196268
16/04/2024 1.70p 1.90p 1.60p 1.65p 1727853
15/04/2024 1.95p 2.00p 1.70p 1.70p 2046920
12/04/2024 1.85p 2.10p 1.70p 1.95p 1618584
11/04/2024 1.85p 2.00p 1.82p 1.85p 425198
10/04/2024 1.80p 2.00p 1.60p 1.85p 2511171
09/04/2024 1.80p 1.80p 1.70p 1.80p 104594
08/04/2024 1.80p 1.80p 1.70p 1.80p 379864
05/04/2024 1.80p 1.90p 1.70p 1.80p 10382
04/04/2024 1.90p 1.90p 1.70p 1.80p 631801
03/04/2024 2.10p 2.10p 1.80p 1.90p 634341
02/04/2024 2.10p 2.10p 2.00p 2.10p 162255
28/03/2024 2.10p 2.10p 2.00p 2.10p 481884
27/03/2024 2.20p 2.24p 2.00p 2.24p 1061914
26/03/2024 2.20p 2.30p 2.13p 2.20p 3094275
25/03/2024 2.10p 2.30p 2.05p 2.15p 2108094
22/03/2024 2.10p 2.24p 2.00p 2.24p 454325
21/03/2024 2.10p 2.10p 2.00p 2.10p 7293
20/03/2024 2.15p 2.15p 2.10p 2.10p 105295
19/03/2024 2.15p 2.24p 2.00p 2.10p 34221
18/03/2024 2.15p 2.29p 2.12p 2.15p 329824
15/03/2024 2.65p 2.65p 2.09p 2.40p 650429
14/03/2024 2.65p 2.80p 2.50p 2.65p 298997
13/03/2024 2.65p 2.65p 2.62p 2.65p 57642
12/03/2024 2.65p 2.86p 2.30p 2.65p 163278
11/03/2024 2.15p 3.00p 1.94p 2.65p 1789682
08/03/2024 2.10p 2.25p 2.00p 2.15p 907069
07/03/2024 2.10p 2.10p 2.08p 2.10p 50000
06/03/2024 2.10p 2.10p 2.08p 2.10p 481
05/03/2024 2.10p 2.10p 2.10p 2.10p 0
04/03/2024 2.10p 2.10p 2.00p 2.10p 69402
01/03/2024 2.25p 2.50p 2.00p 2.10p 117758
29/02/2024 2.25p 2.30p 2.25p 2.25p 2608
28/02/2024 2.25p 2.25p 2.12p 2.25p 0
27/02/2024 2.25p 2.25p 2.22p 2.25p 35576
26/02/2024 2.35p 2.50p 2.10p 2.25p 1901210
23/02/2024 2.45p 2.45p 2.20p 2.35p 255814
22/02/2024 2.60p 2.60p 2.42p 2.45p 494172
21/02/2024 2.60p 2.60p 2.59p 2.60p 0
20/02/2024 2.95p 3.20p 2.50p 2.60p 326927
19/02/2024 2.95p 2.95p 2.87p 2.95p 0
16/02/2024 2.95p 2.95p 2.73p 2.95p 140000
15/02/2024 2.95p 2.95p 2.87p 2.95p 0
14/02/2024 2.95p 2.95p 2.87p 2.95p 0
13/02/2024 2.95p 3.00p 2.95p 2.95p 66268
12/02/2024 2.95p 2.95p 2.70p 2.95p 17700
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

*Close Price adjusted for both dividends and splits