Register to chat with like-minded investors on our interactive forums.
ZENGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 7.11 | 0.640 | 9.83% | 6.59 | 39.61 | 6.42 | 4,519.00 |
| May 19 2024 | 6.47 | -0.270 | -4.03% | 6.75 | 6.76 | 6.41 | 1,720.00 |
| May 18 2024 | 6.74 | -0.120 | -1.79% | 6.83 | 6.84 | 6.64 | 1,620.00 |
| May 17 2024 | 6.86 | 0.230 | 3.42% | 6.61 | 6.87 | 6.53 | 2,603.00 |
| May 16 2024 | 6.64 | -0.100 | -1.45% | 6.71 | 6.82 | 6.36 | 13,378.00 |
| May 15 2024 | 6.73 | 0.340 | 5.27% | 6.43 | 6.82 | 6.38 | 8,012.00 |
| May 14 2024 | 6.40 | -0.200 | -2.98% | 6.59 | 6.71 | 6.39 | 1,280.00 |
| May 13 2024 | 6.59 | 0.090 | 1.45% | 9.20 | 37.41 | 6.50 | 2,501.00 |
| May 12 2024 | 6.50 | -0.220 | -3.34% | 35.37 | 35.48 | 6.48 | 9,970.00 |
| May 11 2024 | 6.72 | -0.150 | -2.21% | 6.88 | 7.00 | 6.70 | 1,368.00 |
| May 10 2024 | 6.88 | -0.420 | -5.82% | 7.37 | 7.45 | 6.79 | 3,254.00 |
| May 09 2024 | 7.30 | 0.190 | 2.72% | 35.66 | 35.70 | 6.93 | 10,105.00 |
| May 08 2024 | 7.11 | 0.030 | 0.38% | 36.29 | 36.37 | 6.92 | 1,785.00 |
| May 07 2024 | 7.08 | -0.050 | -0.72% | 36.63 | 36.82 | 6.96 | 2,070.00 |
| May 06 2024 | 7.13 | -0.060 | -0.89% | 9.20 | 39.61 | 7.06 | 1,232.00 |
| May 05 2024 | 7.20 | 0.200 | 2.84% | 7.01 | 7.29 | 6.85 | 1,875.00 |
| May 04 2024 | 7.00 | -0.030 | -0.46% | 7.02 | 7.15 | 6.95 | 1,298.00 |
| May 03 2024 | 7.03 | 0.090 | 1.29% | 6.93 | 7.10 | 6.77 | 2,399.00 |
| May 02 2024 | 6.94 | 0.200 | 2.98% | 6.73 | 7.03 | 6.51 | 3,432.00 |
| May 01 2024 | 6.74 | 0.130 | 1.97% | 6.61 | 6.77 | 6.25 | 2,727.00 |
| Apr 30 2024 | 6.61 | -0.300 | -4.31% | 6.91 | 36.95 | 6.36 | 1,430.00 |
| Apr 29 2024 | 6.91 | -0.070 | -1.02% | 9.20 | 39.61 | 6.71 | 2,718.00 |
| Apr 28 2024 | 6.98 | -0.070 | -1.02% | 36.58 | 36.62 | 6.97 | 1,090.00 |
| Apr 27 2024 | 7.05 | 0.100 | 1.39% | 7.00 | 7.13 | 6.75 | 2,214.00 |
| Apr 26 2024 | 6.95 | -0.270 | -3.71% | 7.22 | 37.52 | 6.93 | 2,925.00 |
| Apr 25 2024 | 7.22 | 0.040 | 0.50% | 7.19 | 7.35 | 6.88 | 6,935.00 |
| Apr 24 2024 | 7.19 | -0.330 | -4.36% | 7.60 | 7.75 | 7.12 | 3,601.00 |
| Apr 23 2024 | 7.51 | -0.110 | -1.50% | 7.61 | 7.74 | 7.48 | 2,391.00 |
| Apr 22 2024 | 7.63 | 0.220 | 3.02% | 9.20 | 39.90 | 7.46 | 1,414.00 |
| Apr 21 2024 | 7.40 | -0.200 | -2.58% | 38.20 | 38.20 | 7.28 | 2,309.00 |
| Apr 20 2024 | 7.60 | 0.530 | 7.55% | 7.03 | 7.63 | 6.96 | 1,726.00 |
| Apr 19 2024 | 7.07 | 0.150 | 2.23% | 37.05 | 37.05 | 6.43 | 11,772.00 |
| Apr 18 2024 | 6.91 | 0.200 | 2.99% | 35.90 | 35.90 | 6.58 | 6,605.00 |
| Apr 17 2024 | 6.71 | -0.140 | -2.09% | 37.30 | 37.33 | 6.49 | 25,947.00 |
| Apr 16 2024 | 6.86 | -0.080 | -1.14% | 37.04 | 37.24 | 6.61 | 5,885.00 |
| Apr 15 2024 | 6.93 | -0.200 | -2.84% | 9.20 | 9.24 | 6.60 | 4,683.00 |
| Apr 14 2024 | 7.14 | 0.410 | 6.13% | 6.69 | 7.22 | 6.44 | 5,836.00 |
| Apr 13 2024 | 6.72 | -0.430 | -6.06% | 7.17 | 7.32 | 6.10 | 44,909.00 |
| Apr 12 2024 | 7.16 | -1.77 | -19.85% | 9.01 | 9.08 | 6.69 | 38,827.00 |
| Apr 11 2024 | 8.93 | -0.260 | -2.80% | 40.87 | 40.87 | 8.90 | 4,585.00 |
| Apr 10 2024 | 9.19 | -0.070 | -0.80% | 9.20 | 9.24 | 8.74 | 25,419.00 |
| Apr 09 2024 | 9.26 | -0.440 | -4.57% | 9.64 | 9.83 | 8.95 | 15,778.00 |
| Apr 08 2024 | 9.71 | -0.580 | -5.68% | 6.51 | 9.86 | 6.50 | 14,875.00 |
| Apr 07 2024 | 10.29 | 0.240 | 2.42% | 10.04 | 10.31 | 10.01 | 6,652.00 |
| Apr 06 2024 | 10.05 | 0.070 | 0.70% | 9.88 | 10.24 | 9.88 | 3,146.00 |
| Apr 05 2024 | 9.98 | -0.280 | -2.75% | 10.29 | 10.29 | 9.63 | 2,914.00 |
| Apr 04 2024 | 10.26 | 0.150 | 1.53% | 10.11 | 10.53 | 9.83 | 4,125.00 |
| Apr 03 2024 | 10.11 | -0.040 | -0.41% | 10.13 | 10.57 | 9.81 | 14,133.00 |
| Apr 02 2024 | 10.15 | -1.17 | -10.30% | 40.35 | 40.35 | 10.05 | 4,612.00 |
| Apr 01 2024 | 11.31 | -0.370 | -3.16% | 6.51 | 40.14 | 6.50 | 11,141.00 |
| Mar 31 2024 | 11.68 | 0.310 | 2.74% | 11.37 | 11.97 | 11.37 | 4,151.00 |
| Mar 30 2024 | 11.37 | -0.390 | -3.34% | 11.45 | 12.16 | 11.31 | 9,984.00 |
| Mar 29 2024 | 11.76 | 0.860 | 7.90% | 10.93 | 11.91 | 10.85 | 15,566.00 |
| Mar 28 2024 | 10.90 | -0.240 | -2.13% | 11.15 | 11.44 | 10.78 | 7,106.00 |
| Mar 27 2024 | 11.14 | -0.120 | -1.03% | 11.28 | 11.37 | 10.76 | 4,553.00 |
| Mar 26 2024 | 11.25 | -0.040 | -0.37% | 11.34 | 11.64 | 10.94 | 5,629.00 |
| Mar 25 2024 | 11.30 | 0.330 | 3.04% | 6.51 | 11.54 | 6.50 | 3,873.00 |
| Mar 24 2024 | 10.96 | 0.300 | 2.84% | 10.62 | 11.14 | 10.49 | 1,889.00 |
| Mar 23 2024 | 10.66 | 0.220 | 2.07% | 10.50 | 10.97 | 10.43 | 2,305.00 |
| Mar 22 2024 | 10.44 | -0.450 | -4.16% | 10.98 | 11.33 | 10.22 | 8,083.00 |
| Mar 21 2024 | 10.90 | 0.110 | 0.98% | 10.83 | 11.00 | 10.47 | 3,751.00 |
| Mar 20 2024 | 10.79 | 1.18 | 12.31% | 9.74 | 10.81 | 9.34 | 4,665.00 |
| Mar 19 2024 | 9.61 | -1.25 | -11.52% | 10.82 | 10.88 | 9.48 | 7,260.00 |
| Mar 18 2024 | 10.86 | -1.10 | -9.16% | 6.51 | 40.85 | 6.50 | 6,938.00 |
| Mar 17 2024 | 11.95 | 0.920 | 8.37% | 11.23 | 12.37 | 10.70 | 9,182.00 |
| Mar 16 2024 | 11.03 | -1.84 | -14.31% | 12.74 | 13.28 | 10.86 | 11,222.00 |
| Mar 15 2024 | 12.87 | -0.170 | -1.30% | 6.51 | 13.05 | 6.50 | 15,420.00 |
| Mar 14 2024 | 13.04 | -0.420 | -3.09% | 13.35 | 13.50 | 12.55 | 5,890.00 |
| Mar 13 2024 | 13.46 | 1.40 | 11.58% | 11.93 | 14.48 | 11.86 | 30,729.00 |
| Mar 12 2024 | 12.06 | 1.58 | 15.02% | 10.41 | 12.06 | 10.33 | 16,683.00 |
| Mar 11 2024 | 10.49 | 0.790 | 8.09% | 6.51 | 10.72 | 6.50 | 77,274.00 |
| Mar 10 2024 | 9.70 | -0.300 | -2.99% | 10.04 | 10.12 | 9.49 | 5,176.00 |
| Mar 09 2024 | 10.00 | -0.240 | -2.37% | 10.29 | 10.69 | 9.97 | 19,868.00 |
| Mar 08 2024 | 10.25 | 0.520 | 5.38% | 9.76 | 10.57 | 8.93 | 15,958.00 |
| Mar 07 2024 | 9.72 | 0.400 | 4.25% | 37.77 | 37.77 | 9.26 | 11,216.00 |
| Mar 06 2024 | 9.33 | 0.580 | 6.59% | 8.71 | 9.36 | 8.38 | 22,958.00 |
| Mar 05 2024 | 8.75 | -0.790 | -8.32% | 9.52 | 9.86 | 7.55 | 10,842.00 |
| Mar 04 2024 | 9.54 | -0.090 | -0.90% | 6.51 | 9.99 | 6.50 | 20,195.00 |
| Mar 03 2024 | 9.63 | -0.070 | -0.71% | 9.88 | 10.12 | 9.05 | 12,771.00 |
| Mar 02 2024 | 9.70 | 0.400 | 4.29% | 9.29 | 9.76 | 9.17 | 8,798.00 |
| Mar 01 2024 | 9.30 | 0.420 | 4.69% | 8.90 | 9.37 | 8.90 | 6,474.00 |
| Feb 29 2024 | 8.88 | 0.040 | 0.42% | 8.70 | 9.32 | 8.65 | 12,171.00 |
| Feb 28 2024 | 8.85 | 0.040 | 0.44% | 8.86 | 9.16 | 7.98 | 15,199.00 |
| Feb 27 2024 | 8.81 | 0.310 | 3.60% | 8.44 | 8.82 | 8.07 | 14,056.00 |
| Feb 26 2024 | 8.50 | 0.320 | 3.92% | 6.51 | 29.40 | 6.50 | 6,264.00 |
| Feb 25 2024 | 8.18 | 0.110 | 1.39% | 8.04 | 8.44 | 8.01 | 6,697.00 |
| Feb 24 2024 | 8.07 | 0.040 | 0.51% | 7.96 | 8.21 | 7.85 | 7,631.00 |
| Feb 23 2024 | 8.03 | -0.050 | -0.59% | 8.20 | 8.25 | 7.84 | 12,209.00 |
| Feb 22 2024 | 8.08 | 0.130 | 1.69% | 7.94 | 8.67 | 7.75 | 24,798.00 |
| Feb 21 2024 | 7.94 | -0.090 | -1.11% | 8.02 | 8.15 | 7.64 | 10,966.00 |
