Zigup (ZIG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zigup

Date Open High Low Close* Volume
03/03/2025 310.00p 312.50p 309.50p 310.50p 208707
28/02/2025 308.50p 311.01p 306.50p 311.00p 1411102
27/02/2025 312.50p 312.50p 308.00p 311.00p 438818
26/02/2025 311.50p 314.50p 310.00p 312.50p 279152
25/02/2025 315.00p 315.00p 311.00p 311.00p 410459
24/02/2025 316.00p 318.50p 312.00p 315.00p 677748
21/02/2025 313.50p 319.00p 313.50p 316.00p 135702
20/02/2025 318.00p 318.00p 312.50p 314.00p 156833
19/02/2025 317.00p 322.00p 313.00p 315.50p 395362
18/02/2025 316.50p 321.00p 316.50p 321.00p 365353
17/02/2025 314.00p 319.50p 314.00p 318.00p 251751
14/02/2025 315.00p 318.50p 312.00p 317.50p 231832
13/02/2025 310.00p 315.50p 307.00p 315.00p 2488925
12/02/2025 317.50p 317.50p 305.50p 308.50p 457187
11/02/2025 315.00p 316.00p 312.00p 312.00p 347590
10/02/2025 315.00p 317.50p 313.12p 314.00p 444181
07/02/2025 318.50p 318.50p 314.04p 315.00p 394007
06/02/2025 312.50p 316.50p 310.50p 315.00p 1356879
05/02/2025 305.00p 311.50p 305.00p 311.50p 583692
04/02/2025 306.00p 310.00p 302.50p 308.00p 459549
03/02/2025 304.00p 308.50p 299.50p 307.00p 430728
31/01/2025 308.00p 308.00p 302.00p 307.50p 728975
30/01/2025 300.00p 308.00p 299.17p 303.50p 511308
29/01/2025 302.00p 305.50p 301.00p 303.00p 265001
28/01/2025 302.00p 306.00p 300.63p 302.50p 251401
27/01/2025 300.00p 304.00p 300.00p 302.00p 346005
24/01/2025 306.00p 309.00p 302.00p 302.00p 198377
23/01/2025 305.00p 305.50p 300.50p 303.50p 494672
22/01/2025 307.00p 313.19p 304.50p 304.50p 501754
21/01/2025 310.00p 311.50p 307.50p 307.50p 485722
20/01/2025 313.50p 314.50p 309.00p 310.50p 513223
17/01/2025 309.50p 314.50p 304.50p 313.00p 406894
16/01/2025 307.50p 310.00p 304.50p 310.00p 296172
15/01/2025 298.00p 307.00p 296.50p 306.50p 410670
14/01/2025 292.50p 297.52p 292.50p 295.50p 483366
13/01/2025 288.00p 294.50p 287.00p 293.00p 610969
10/01/2025 299.00p 300.50p 290.50p 290.50p 628064
09/01/2025 300.00p 304.50p 299.00p 300.00p 1177217
08/01/2025 311.00p 314.00p 303.00p 303.00p 589903
07/01/2025 318.00p 320.50p 311.50p 311.50p 1435924
06/01/2025 318.50p 322.50p 317.50p 320.00p 361862
03/01/2025 319.00p 320.51p 317.50p 318.50p 352533
02/01/2025 322.00p 323.50p 318.50p 320.00p 329992
31/12/2024 315.00p 321.70p 315.00p 321.50p 188623
30/12/2024 315.00p 318.50p 314.00p 316.00p 364623
27/12/2024 322.00p 325.00p 317.00p 317.00p 299300
24/12/2024 322.00p 323.50p 318.50p 323.00p 165766
23/12/2024 319.00p 321.50p 316.00p 317.50p 309629
20/12/2024 319.00p 322.50p 318.50p 320.00p 955551
19/12/2024 318.00p 323.00p 316.50p 321.50p 957568
18/12/2024 319.00p 324.50p 319.00p 321.00p 467085
17/12/2024 321.00p 325.00p 316.50p 319.50p 992344
16/12/2024 330.00p 332.50p 322.00p 324.50p 574931
13/12/2024 329.00p 334.00p 329.00p 331.50p 988077
12/12/2024 329.00p 330.50p 323.99p 330.00p 817824
11/12/2024 339.00p 339.65p 334.50p 337.00p 434170
10/12/2024 335.50p 341.50p 335.00p 337.50p 1914911
09/12/2024 336.00p 344.78p 336.00p 339.50p 1464593
06/12/2024 343.00p 351.50p 337.50p 337.50p 806668
05/12/2024 333.00p 342.50p 331.00p 341.50p 1192061
04/12/2024 382.50p 385.00p 333.50p 333.50p 2135307
03/12/2024 380.00p 383.00p 376.00p 383.00p 439113
02/12/2024 380.00p 384.10p 375.00p 375.00p 316531
29/11/2024 382.50p 383.50p 378.50p 379.50p 309662
28/11/2024 377.50p 381.50p 375.00p 381.00p 187031
27/11/2024 375.50p 377.00p 372.00p 375.00p 585130
26/11/2024 376.00p 380.00p 373.00p 375.00p 208904
25/11/2024 369.00p 379.50p 367.24p 377.50p 1598938
22/11/2024 366.50p 371.00p 365.50p 369.00p 263494
21/11/2024 363.00p 366.00p 363.00p 365.00p 317455
20/11/2024 367.00p 369.50p 362.50p 363.50p 846257
19/11/2024 362.00p 367.50p 358.50p 367.50p 313035
18/11/2024 363.00p 364.50p 360.00p 363.00p 318184
15/11/2024 355.50p 364.50p 355.00p 362.00p 278525
14/11/2024 354.00p 358.00p 352.50p 357.00p 269578
13/11/2024 354.00p 362.50p 350.50p 352.50p 378314
12/11/2024 358.00p 360.00p 355.00p 355.00p 269208
11/11/2024 359.50p 363.00p 356.50p 361.00p 265339
08/11/2024 360.50p 362.47p 353.00p 358.00p 376919
07/11/2024 357.00p 363.79p 357.00p 360.50p 236528
06/11/2024 363.50p 367.00p 357.50p 360.00p 342228
05/11/2024 359.00p 359.50p 355.50p 358.50p 252629
04/11/2024 355.50p 358.78p 354.34p 357.00p 249915
01/11/2024 352.00p 356.50p 351.00p 355.50p 273061
31/10/2024 360.00p 360.50p 352.00p 354.50p 638444
30/10/2024 356.00p 368.50p 355.00p 359.00p 950884
29/10/2024 368.00p 368.00p 357.50p 359.50p 542518
28/10/2024 364.00p 364.50p 360.00p 364.50p 181063
25/10/2024 367.50p 367.50p 357.36p 362.00p 202314
24/10/2024 360.00p 360.00p 356.50p 357.50p 110999
23/10/2024 362.00p 363.50p 356.50p 357.50p 292658
22/10/2024 369.00p 369.00p 357.00p 361.00p 439898
21/10/2024 368.50p 372.00p 362.00p 362.00p 183462
18/10/2024 370.00p 374.50p 367.50p 368.50p 266708
17/10/2024 374.00p 375.00p 369.03p 372.00p 256766
16/10/2024 367.00p 370.50p 365.50p 370.50p 561834
15/10/2024 368.00p 368.00p 362.00p 365.00p 540674
14/10/2024 365.00p 367.50p 363.88p 365.00p 434481
11/10/2024 367.00p 369.00p 364.63p 366.50p 478039
10/10/2024 371.50p 374.00p 366.00p 366.00p 1192673
09/10/2024 368.00p 373.50p 366.50p 373.50p 1085508
08/10/2024 368.50p 371.49p 365.50p 367.50p 1106418
07/10/2024 374.00p 374.00p 367.50p 371.00p 339468
04/10/2024 372.00p 378.00p 372.00p 374.50p 178775
03/10/2024 372.50p 384.00p 372.50p 375.00p 177746
02/10/2024 380.00p 384.00p 376.50p 377.00p 204263
01/10/2024 385.00p 386.00p 378.00p 380.00p 224428
30/09/2024 384.50p 385.50p 378.75p 385.00p 477068
27/09/2024 386.00p 387.50p 382.00p 385.00p 462740
26/09/2024 384.50p 384.50p 374.50p 380.00p 1227689
25/09/2024 376.00p 381.50p 373.50p 374.50p 230070
24/09/2024 378.00p 381.50p 374.50p 376.00p 399123
23/09/2024 381.00p 384.00p 378.00p 378.00p 320616
20/09/2024 386.00p 389.50p 380.00p 382.00p 535415
19/09/2024 382.00p 390.00p 382.00p 388.50p 242337
18/09/2024 383.00p 384.00p 381.50p 382.00p 188781
17/09/2024 386.00p 387.50p 382.50p 385.00p 219910
16/09/2024 385.00p 385.00p 381.00p 385.00p 171367
13/09/2024 384.50p 386.00p 379.00p 385.00p 145963
12/09/2024 386.00p 387.50p 384.00p 384.50p 110464
11/09/2024 387.50p 388.00p 382.00p 382.00p 212688
10/09/2024 388.50p 402.00p 387.00p 387.00p 255561
09/09/2024 391.50p 394.00p 389.00p 390.00p 256817
06/09/2024 392.00p 393.50p 387.50p 390.00p 333058
05/09/2024 405.00p 405.00p 393.00p 393.50p 151453
04/09/2024 390.00p 398.50p 386.44p 396.50p 477654
03/09/2024 400.00p 400.00p 390.00p 390.00p 300650
02/09/2024 408.00p 408.00p 397.69p 399.00p 194314
30/08/2024 404.00p 406.00p 400.50p 401.50p 1010219
29/08/2024 404.00p 404.00p 397.00p 397.00p 672380
28/08/2024 410.00p 419.50p 410.00p 418.00p 534306
27/08/2024 412.00p 418.00p 412.00p 416.00p 415180
23/08/2024 408.00p 414.50p 407.50p 414.50p 224592
22/08/2024 410.50p 411.50p 407.00p 407.50p 258217
21/08/2024 409.00p 410.50p 404.00p 410.50p 351263
20/08/2024 407.00p 409.50p 402.50p 403.50p 200498
19/08/2024 405.00p 407.50p 404.00p 407.00p 393083
16/08/2024 400.00p 406.00p 400.00p 404.00p 383727
15/08/2024 403.00p 406.00p 400.75p 405.00p 518457
14/08/2024 404.50p 405.00p 399.50p 403.00p 522280
13/08/2024 400.00p 401.00p 398.50p 400.00p 663314
12/08/2024 398.00p 400.54p 398.00p 400.00p 450392
09/08/2024 399.50p 400.50p 397.38p 399.00p 287472
08/08/2024 389.00p 400.00p 389.00p 400.00p 438528
07/08/2024 393.50p 401.50p 387.50p 398.00p 1224105
06/08/2024 396.50p 400.50p 388.50p 397.50p 412218
05/08/2024 399.50p 405.30p 390.00p 398.00p 347862
02/08/2024 410.00p 420.39p 407.50p 408.50p 360471
01/08/2024 423.00p 428.50p 418.50p 423.00p 465362
31/07/2024 423.00p 425.50p 422.87p 424.00p 379527
30/07/2024 420.00p 427.00p 418.35p 422.00p 397716
29/07/2024 429.50p 430.49p 420.50p 420.50p 353497
26/07/2024 422.00p 429.00p 418.74p 426.50p 356506
25/07/2024 420.00p 420.50p 412.50p 420.00p 487363
24/07/2024 422.00p 424.50p 420.00p 420.00p 195583
23/07/2024 425.00p 427.50p 421.50p 424.00p 98776
22/07/2024 425.00p 431.00p 421.27p 425.00p 574797
19/07/2024 428.50p 428.50p 419.00p 421.50p 467729
18/07/2024 437.00p 437.00p 423.50p 423.50p 331072
17/07/2024 433.50p 434.50p 425.50p 427.50p 556581
16/07/2024 436.00p 436.00p 432.00p 433.00p 222854
15/07/2024 438.00p 438.00p 421.77p 432.50p 513195
12/07/2024 436.50p 436.50p 421.50p 424.00p 477497
11/07/2024 441.00p 441.50p 423.00p 423.00p 898872
10/07/2024 430.00p 433.50p 427.14p 432.50p 455692
09/07/2024 427.50p 428.50p 422.00p 426.50p 384893
08/07/2024 429.00p 441.00p 425.00p 427.50p 450518
05/07/2024 427.00p 430.50p 423.50p 428.50p 558654
04/07/2024 435.50p 435.50p 414.00p 424.50p 251996
03/07/2024 425.00p 427.40p 421.50p 425.00p 188098
02/07/2024 420.00p 435.00p 419.00p 422.50p 326569
01/07/2024 424.50p 429.50p 421.50p 421.50p 198247
28/06/2024 420.00p 424.50p 418.50p 421.50p 319983
27/06/2024 419.00p 421.00p 416.50p 418.50p 184324
26/06/2024 419.00p 422.50p 417.00p 420.00p 306986
25/06/2024 419.00p 423.00p 417.00p 421.00p 196665
24/06/2024 412.00p 421.50p 411.50p 418.00p 289540
21/06/2024 424.00p 424.00p 409.50p 413.50p 739551
20/06/2024 410.00p 415.07p 408.50p 413.50p 210899
19/06/2024 420.50p 420.50p 408.00p 408.50p 289189
18/06/2024 394.50p 412.00p 394.50p 412.00p 902905
17/06/2024 404.00p 408.50p 403.00p 403.50p 354867
14/06/2024 410.00p 414.50p 397.00p 404.50p 396217
13/06/2024 418.00p 423.50p 409.72p 410.00p 355283
12/06/2024 412.00p 420.00p 399.00p 419.50p 397791
11/06/2024 418.00p 423.50p 412.00p 412.50p 315258
10/06/2024 420.00p 421.36p 416.00p 419.00p 246487
07/06/2024 414.50p 426.28p 414.50p 422.00p 266549
06/06/2024 426.50p 426.50p 422.57p 425.50p 314283
05/06/2024 441.00p 441.00p 422.00p 425.00p 369151
04/06/2024 436.50p 438.50p 429.00p 430.50p 638945
03/06/2024 444.50p 445.00p 436.50p 438.00p 564378
31/05/2024 439.50p 440.00p 434.50p 436.00p 1237770
30/05/2024 427.00p 440.50p 426.50p 436.00p 739934
29/05/2024 432.00p 432.00p 425.00p 429.00p 430909
28/05/2024 431.00p 441.50p 429.00p 430.00p 986377
24/05/2024 410.50p 435.00p 410.00p 435.00p 386910
23/05/2024 429.00p 433.00p 419.00p 429.50p 364891

*Close Price adjusted for both dividends and splits