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:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
Zenova Group (ZED) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/08/2023 | 5.00p | 5.50p | 5.00p | 5.25p | 101167 |
| 07/08/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 18181 |
| 04/08/2023 | 5.00p | 5.48p | 5.00p | 5.00p | 2103 |
| 03/08/2023 | 5.00p | 5.00p | 4.73p | 5.00p | 0 |
| 02/08/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 125997 |
| 01/08/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 199378 |
| 31/07/2023 | 5.00p | 5.40p | 4.50p | 5.00p | 243851 |
| 28/07/2023 | 4.50p | 5.34p | 4.50p | 5.00p | 162853 |
| 27/07/2023 | 4.25p | 5.00p | 4.00p | 4.50p | 51941 |
| 26/07/2023 | 4.25p | 4.45p | 4.25p | 4.25p | 254698 |
| 25/07/2023 | 4.25p | 4.40p | 4.25p | 4.25p | 100000 |
| 24/07/2023 | 4.25p | 4.40p | 4.25p | 4.25p | 215454 |
| 21/07/2023 | 4.25p | 4.40p | 4.25p | 4.25p | 100000 |
| 20/07/2023 | 4.25p | 4.35p | 4.25p | 4.25p | 100000 |
| 19/07/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 100445 |
| 18/07/2023 | 4.25p | 4.50p | 4.21p | 4.25p | 81429 |
| 17/07/2023 | 4.25p | 4.25p | 4.12p | 4.25p | 0 |
| 14/07/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 27788 |
| 13/07/2023 | 4.25p | 4.60p | 4.00p | 4.25p | 9420 |
| 12/07/2023 | 4.25p | 4.60p | 4.00p | 4.60p | 31150 |
| 11/07/2023 | 4.25p | 4.25p | 4.01p | 4.25p | 116 |
| 10/07/2023 | 4.25p | 4.30p | 4.25p | 4.25p | 58116 |
| 07/07/2023 | 4.25p | 4.25p | 4.15p | 4.25p | 0 |
| 06/07/2023 | 4.50p | 4.50p | 4.03p | 4.25p | 34212 |
| 05/07/2023 | 4.50p | 4.80p | 4.00p | 4.50p | 288598 |
| 04/07/2023 | 3.50p | 4.50p | 3.50p | 4.00p | 531562 |
| 03/07/2023 | 3.25p | 3.50p | 3.25p | 3.25p | 128470 |
| 30/06/2023 | 3.25p | 3.40p | 3.00p | 3.25p | 58689 |
| 29/06/2023 | 3.25p | 3.25p | 3.00p | 3.25p | 54536 |
| 28/06/2023 | 3.25p | 3.35p | 3.13p | 3.25p | 96197 |
| 27/06/2023 | 3.25p | 3.25p | 3.19p | 3.25p | 0 |
| 26/06/2023 | 3.25p | 3.25p | 3.19p | 3.25p | 0 |
| 23/06/2023 | 3.25p | 3.25p | 3.19p | 3.25p | 0 |
| 22/06/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 52594 |
| 21/06/2023 | 3.25p | 3.25p | 3.19p | 3.25p | 0 |
| 20/06/2023 | 3.75p | 3.76p | 3.10p | 3.25p | 353988 |
| 19/06/2023 | 3.75p | 3.76p | 3.75p | 3.75p | 63033 |
| 16/06/2023 | 3.75p | 4.00p | 3.52p | 3.75p | 59758 |
| 15/06/2023 | 3.75p | 3.77p | 3.75p | 3.75p | 1061 |
| 14/06/2023 | 3.75p | 3.78p | 3.50p | 3.75p | 20608 |
| 13/06/2023 | 3.75p | 3.75p | 3.73p | 3.75p | 0 |
| 12/06/2023 | 3.75p | 3.90p | 3.50p | 3.75p | 47644 |
| 09/06/2023 | 3.75p | 4.00p | 3.60p | 3.75p | 579056 |
| 08/06/2023 | 4.25p | 4.25p | 3.60p | 3.75p | 201603 |
| 07/06/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 54602 |
| 06/06/2023 | 4.25p | 4.50p | 4.12p | 4.25p | 4120 |
| 05/06/2023 | 4.25p | 4.60p | 4.00p | 4.25p | 13955 |
| 02/06/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 272 |
| 01/06/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 1468 |
| 31/05/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 305149 |
| 30/05/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 25 |
| 26/05/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 145000 |
| 25/05/2023 | 4.25p | 4.25p | 4.21p | 4.25p | 0 |
| 24/05/2023 | 4.25p | 4.40p | 4.25p | 4.25p | 10000 |
| 23/05/2023 | 4.25p | 4.40p | 4.25p | 4.25p | 45238 |
| 22/05/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 46105 |
| 19/05/2023 | 4.75p | 4.75p | 4.00p | 4.25p | 214850 |
| 18/05/2023 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 17/05/2023 | 5.25p | 5.25p | 4.53p | 4.75p | 56020 |
| 16/05/2023 | 5.25p | 5.50p | 5.01p | 5.25p | 234354 |
| 15/05/2023 | 5.00p | 5.00p | 4.70p | 5.00p | 35378 |
| 12/05/2023 | 5.00p | 5.30p | 5.00p | 5.00p | 104113 |
| 11/05/2023 | 5.50p | 5.65p | 5.00p | 5.00p | 87598 |
| 10/05/2023 | 5.50p | 5.90p | 5.50p | 5.50p | 304174 |
| 09/05/2023 | 5.25p | 5.50p | 5.07p | 5.25p | 205030 |
| 05/05/2023 | 5.25p | 5.50p | 5.24p | 5.25p | 21738 |
| 04/05/2023 | 5.25p | 5.25p | 5.25p | 5.25p | 9342 |
| 03/05/2023 | 5.25p | 5.25p | 5.01p | 5.25p | 20077 |
| 02/05/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 9300 |
| 28/04/2023 | 5.25p | 5.50p | 5.08p | 5.25p | 17942 |
| 27/04/2023 | 5.50p | 5.50p | 5.25p | 5.25p | 116773 |
| 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 |
*Close Price adjusted for both dividends and splits