Zenova Group Plc Historical Data - ZED

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-8	0.5	0.5	0.46	131259	0.46	DE
4	-0.24	-34.2857142857	0.7	0.7	0.46	340465	0.56895935	DE
12	-0.24	-34.2857142857	0.7	0.8	0.46	574455	0.63547643	DE
26	-0.94	-67.1428571429	1.4	1.4	0.46	422984	0.75867081	DE
52	-2.49	-84.406779661	2.95	2.95	0.46	601534	1.50785396	DE
156	-15.54	-97.125	16	18.5	0.46	258028	2.74975601	DE
260	-19.54	-97.7	20	23.75	0.46	235052	4.04757071	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739554200	0.46	0	0.00	0.46	0.46	0.46	8103
1739467800	0.46	0	0.00	0.46	0.46	0.46	0
1739381400	0.46	0	0.00	0.46	0.46	0.46	44445
1739295000	0.46	0	0.00	0.46	0.46	0.46	8271
1739208600	0.46	0	0.00	0.46	0.46	0.46	99400
1738949400	0.46	-0.04	-8.00	0.5	0.5	0.46	504181
1738863000	0.5	-0.025	-4.76	0.525	0.525	0.5	1201304
1738776600	0.525	0	0.00	0.525	0.525	0.525	0
1738690200	0.525	0	0.00	0.525	0.525	0.525	31026
1738603800	0.525	0	0.00	0.525	0.525	0.525	0
1738344600	0.525	0	0.00	0.55	0.55	0.525	16090
1738258200	0.525	-0.05	-8.70	0.575	0.575	0.525	690000
1738171800	0.575	0	0.00	0.51	0.575	0.51	1250975
1738085400	0.575	0	0.00	0.575	0.575	0.575	26500
1737999000	0.575	-0.075	-11.54	0.65	0.65	0.575	1238525
1737739800	0.65	-0.025	-3.70	0.675	0.675	0.65	455611
1737653400	0.675	-0.025	-3.57	0.7	0.7	0.675	1129882
1737567000	0.7	0	0.00	0.7	0.7	0.7	41733
1737480600	0.7	0	0.00	0.7	0.7	0.7	56875
1737394200	0.7	0	0.00	0.7	0.7	0.7	0
1737135000	0.7	0	0.00	0.7	0.7	0.7	14481
1737048600	0.7	0	0.00	0.7	0.7	0.7	9806
1736962200	0.7	0	0.00	0.7	0.7	0.7	270000
1736875800	0.7	0	0.00	0.7	0.7	0.7	177751
1736789400	0.7	0	0.00	0.7	0.7	0.7	1133
1736530200	0.7	0	0.00	0.7	0.7	0.7	0
1736443800	0.7	0	0.00	0.7	0.7	0.7	435533
1736357400	0.7	0	0.00	0.7	0.7	0.7	10000
1736271000	0.7	0	0.00	0.7	0.7	0.7	2817
1736184600	0.7	-0.1	-12.50	0.8	0.8	0.7	3270408
1735925400	0.8	0.05	6.67	0.75	0.8	0.75	1960306
1735839000	0.75	0	0.00	0.75	0.75	0.75	1428920
1735666200	0.75	0.075	11.11	0.75	0.77	0.75	1391975
1735579800	0.675	0.125	22.73	0.55	0.675	0.55	4334980
1735320600	0.55	0	0.00	0.55	0.55	0.55	30000
1735061400	0.55	0	0.00	0.55	0.55	0.55	239907
1734975000	0.55	0	0.00	0.55	0.55	0.55	0
1734715800	0.55	0	0.00	0.55	0.55	0.5	5708
1734629400	0.55	0	0.00	0.55	0.55	0.55	30225
1734543000	0.55	0	0.00	0.55	0.55	0.55	61070
1734456600	0.55	0	0.00	0.55	0.55	0.55	0
1734370200	0.55	0	0.00	0.55	0.55	0.55	150000
1734111000	0.55	0	0.00	0.55	0.55	0.55	50590
1734024600	0.55	-0.05	-8.33	0.6	0.6	0.525	1746202
1733938200	0.6	-0.025	-4.00	0.625	0.625	0.6	13306
1733851800	0.625	0	0.00	0.625	0.625	0.625	0
1733765400	0.625	0	0.00	0.625	0.625	0.625	0
1733506200	0.625	0	0.00	0.625	0.625	0.625	58837
1733419800	0.625	0	0.00	0.625	0.625	0.625	29603
1733333400	0.625	0	0.00	0.625	0.625	0.625	412210
1733247000	0.625	0	0.00	0.625	0.675	0.625	98142
1733160600	0.625	0	0.00	0.625	0.65	0.625	285479
1732901400	0.625	0	0.00	0.625	0.625	0.625	90321
1732815000	0.625	0	0.00	0.625	0.6899999	0.625	0
1732728600	0.625	0.05	8.70	0.575	0.625	0.5699999	1498513
1732642200	0.575	-0.125	-17.86	0.7	0.7	0.55	7618853
1732555800	0.7	0	0.00	0.7	0.7	0.7	789711
1732296600	0.7	0	0.00	0.7	0.7	0.7	3378
1732210200	0.7	0	0.00	0.7	0.7	0.7	55878
1732123800	0.7	0	0.00	0.7	0.7	0.7	27028
1732037400	0.7	0	0.00	0.7	0.7	0.7	18000
1731951000	0.7	0	0.00	0.7	0.7	0.7	0
1731691800	0.7	0	0.00	0.7	0.7	0.7	226351

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Zenova Group Plc (ZED)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Zenova Group Plc (ZED) Historical

Zenova Group Plc (ZED)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free