Zenova Group (ZED) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/10/2022 15.00p 15.30p 15.00p 15.00p 0
19/10/2022 15.00p 15.00p 14.22p 15.00p 2500
18/10/2022 15.00p 15.30p 15.00p 15.00p 0
17/10/2022 15.00p 15.30p 14.50p 15.00p 0
14/10/2022 14.50p 14.70p 14.50p 14.50p 0
13/10/2022 14.50p 14.70p 14.50p 14.50p 0
12/10/2022 14.50p 14.50p 14.02p 14.50p 4359
11/10/2022 14.50p 14.50p 14.02p 14.50p 3003
10/10/2022 14.50p 14.75p 14.50p 14.50p 6698
07/10/2022 14.50p 14.50p 14.50p 14.50p 0
06/10/2022 14.50p 14.50p 14.50p 14.50p 952
05/10/2022 14.75p 14.75p 14.00p 14.50p 7500
04/10/2022 14.75p 14.75p 14.75p 14.75p 0
03/10/2022 14.75p 14.75p 14.00p 14.75p 375
30/09/2022 14.75p 14.78p 14.75p 14.75p 1691
29/09/2022 14.50p 14.78p 14.00p 14.75p 16285
28/09/2022 15.50p 15.50p 14.00p 14.50p 68445
27/09/2022 15.50p 15.50p 15.50p 15.50p 0
26/09/2022 15.50p 15.50p 14.50p 15.50p 20000
23/09/2022 16.00p 16.00p 15.00p 15.50p 8132
22/09/2022 16.00p 16.50p 15.20p 16.00p 8843
21/09/2022 16.00p 16.00p 16.00p 16.00p 0
20/09/2022 16.00p 16.70p 16.00p 16.00p 1101
19/09/2022 16.00p 16.00p 16.00p 16.00p 0
16/09/2022 16.00p 16.00p 16.00p 16.00p 0
15/09/2022 16.00p 16.00p 16.00p 16.00p 0
14/09/2022 16.00p 16.00p 16.00p 16.00p 0
13/09/2022 16.00p 16.00p 16.00p 16.00p 0
12/09/2022 16.00p 16.00p 16.00p 16.00p 0
09/09/2022 16.00p 17.00p 15.00p 16.00p 29600
08/09/2022 16.50p 16.50p 15.50p 16.00p 10000
07/09/2022 16.50p 16.84p 16.00p 16.50p 6577
06/09/2022 16.50p 16.50p 16.00p 16.50p 22000
05/09/2022 17.00p 17.00p 16.00p 16.50p 37142
02/09/2022 17.00p 17.00p 17.00p 17.00p 21445
01/09/2022 17.00p 17.00p 16.90p 17.00p 20000
31/08/2022 17.25p 17.40p 16.11p 17.00p 6250
30/08/2022 18.00p 18.00p 16.25p 17.25p 75788
29/08/2022 18.00p 18.00p 17.00p 18.00p 2941
26/08/2022 18.00p 18.00p 17.00p 18.00p 2941
25/08/2022 18.00p 18.00p 17.00p 18.00p 587
24/08/2022 18.00p 18.00p 16.55p 18.00p 89196
23/08/2022 18.50p 18.80p 18.00p 18.50p 54246
22/08/2022 18.50p 18.50p 18.50p 18.50p 0
19/08/2022 18.50p 19.00p 18.50p 18.50p 1261
18/08/2022 18.50p 18.69p 18.50p 18.50p 1305
17/08/2022 18.50p 18.50p 18.50p 18.50p 0
16/08/2022 18.50p 18.80p 18.02p 18.50p 66569
15/08/2022 18.00p 18.90p 18.00p 18.50p 103323
12/08/2022 17.75p 18.65p 17.75p 18.00p 51295
11/08/2022 18.50p 19.00p 18.00p 18.00p 88783
10/08/2022 18.00p 18.70p 17.25p 18.50p 189985
09/08/2022 18.00p 18.20p 18.00p 18.00p 10
08/08/2022 17.50p 18.30p 17.10p 18.00p 93384
05/08/2022 16.75p 17.75p 16.61p 17.25p 228373
04/08/2022 16.75p 16.75p 16.75p 16.75p 0
03/08/2022 16.50p 17.00p 16.50p 16.75p 108795
02/08/2022 16.50p 16.98p 16.15p 16.50p 10892
01/08/2022 16.50p 16.50p 16.11p 16.50p 23634
29/07/2022 16.50p 16.85p 16.50p 16.50p 4688
28/07/2022 16.50p 17.00p 16.50p 16.50p 7034
27/07/2022 16.50p 16.85p 16.26p 16.50p 3713
26/07/2022 16.00p 16.90p 16.00p 16.50p 93194
25/07/2022 15.50p 17.03p 15.30p 16.00p 217872
22/07/2022 14.50p 15.50p 14.35p 15.50p 97703
21/07/2022 14.50p 14.88p 14.50p 14.50p 15000
20/07/2022 14.50p 14.98p 14.50p 14.50p 13444
19/07/2022 15.25p 15.25p 14.50p 14.50p 68000
18/07/2022 15.25p 15.25p 15.25p 15.25p 0
15/07/2022 15.75p 15.75p 15.01p 15.25p 20000
14/07/2022 15.75p 15.75p 15.75p 15.75p 0
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

*Close Price adjusted for both dividends and splits