Register to chat with like-minded investors on our interactive forums.
ZRXGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 0.395903 | -0.002336 | -0.59% | 0.384277 | 0.728905 | 0.364858 | 673,528.00 |
| Apr 28 2024 | 0.398239 | -0.003875 | -0.96% | 0.400881 | 0.694114 | 0.397861 | 419,179.00 |
| Apr 27 2024 | 0.402114 | -0.002722 | -0.67% | 0.406347 | 0.692788 | 0.383808 | 369,754.00 |
| Apr 26 2024 | 0.404836 | -0.01113 | -2.68% | 0.41451 | 0.742363 | 0.399669 | 461,502.00 |
| Apr 25 2024 | 0.415966 | 0.000729 | 0.18% | 0.415442 | 0.710057 | 0.397521 | 408,221.00 |
| Apr 24 2024 | 0.415237 | -0.031611 | -7.07% | 0.448823 | 0.701958 | 0.412185 | 551,988.00 |
| Apr 23 2024 | 0.446848 | -0.01524 | -3.30% | 0.46189 | 0.713266 | 0.445966 | 461,881.00 |
| Apr 22 2024 | 0.462088 | -0.314546 | -40.50% | 0.384277 | 0.806348 | 0.364858 | 301,721.00 |
| Apr 21 2024 | 0.776634 | 0.330722 | 74.17% | 0.44277 | 0.776634 | 0.435082 | 605,693.00 |
| Apr 20 2024 | 0.445913 | 0.023152 | 5.48% | 0.427882 | 0.451405 | 0.415848 | 423,441.00 |
| Apr 19 2024 | 0.422761 | 0.01659 | 4.08% | 0.405523 | 0.540242 | 0.377266 | 509,931.00 |
| Apr 18 2024 | 0.406171 | 0.013908 | 3.55% | 0.392874 | 0.674351 | 0.380031 | 667,082.00 |
| Apr 17 2024 | 0.392263 | -0.007163 | -1.79% | 0.397999 | 0.720462 | 0.37666 | 533,709.00 |
| Apr 16 2024 | 0.399425 | 0.012219 | 3.16% | 0.385571 | 0.472908 | 0.370053 | 573,175.00 |
| Apr 15 2024 | 0.387207 | -0.018555 | -4.57% | 0.384277 | 0.590408 | 0.364858 | 1,002,164.00 |
| Apr 14 2024 | 0.405762 | 0.020241 | 5.25% | 0.384277 | 0.409677 | 0.364858 | 713,276.00 |
| Apr 13 2024 | 0.385521 | -0.057706 | -13.02% | 0.439966 | 0.442458 | 0.349274 | 1,158,598.00 |
| Apr 12 2024 | 0.443227 | -0.065812 | -12.93% | 0.510638 | 0.675761 | 0.40175 | 1,290,082.00 |
| Apr 11 2024 | 0.50904 | -0.017801 | -3.38% | 0.527616 | 0.658226 | 0.50396 | 591,757.00 |
| Apr 10 2024 | 0.526841 | -0.012054 | -2.24% | 0.537821 | 0.538224 | 0.387011 | 781,453.00 |
| Apr 09 2024 | 0.538895 | -0.039598 | -6.85% | 0.579603 | 0.598133 | 0.533017 | 777,624.00 |
| Apr 08 2024 | 0.578492 | 0.033601 | 6.17% | 0.509758 | 0.730624 | 0.496736 | 1,349,558.00 |
| Apr 07 2024 | 0.544891 | 0.019711 | 3.75% | 0.524559 | 0.782871 | 0.520429 | 677,282.00 |
| Apr 06 2024 | 0.52518 | 0.008857 | 1.72% | 0.514334 | 0.759864 | 0.509919 | 770,711.00 |
| Apr 05 2024 | 0.516323 | -0.016711 | -3.14% | 0.530897 | 0.838708 | 0.504249 | 494,505.00 |
| Apr 04 2024 | 0.533034 | 0.021743 | 4.25% | 0.509758 | 0.730624 | 0.496736 | 664,239.00 |
| Apr 03 2024 | 0.511291 | -0.008569 | -1.65% | 0.516665 | 0.535772 | 0.496913 | 1,026,992.00 |
| Apr 02 2024 | 0.519859 | -0.045759 | -8.09% | 0.564798 | 0.579573 | 0.514601 | 1,221,159.00 |
| Apr 01 2024 | 0.565618 | -0.030765 | -5.16% | 0.787433 | 0.873169 | 0.547846 | 788,728.00 |
| Mar 31 2024 | 0.596383 | -0.016545 | -2.70% | 0.615843 | 0.615843 | 0.579311 | 1,520,806.00 |
| Mar 30 2024 | 0.612928 | -0.067608 | -9.93% | 0.665489 | 0.665489 | 0.579006 | 2,466,323.00 |
| Mar 29 2024 | 0.680536 | -0.151627 | -18.22% | 0.846774 | 0.846774 | 0.677617 | 4,194,562.00 |
| Mar 28 2024 | 0.832164 | -0.011852 | -1.40% | 0.846493 | 0.877775 | 0.810675 | 790,671.00 |
| Mar 27 2024 | 0.844015 | 0.022851 | 2.78% | 0.81455 | 0.904019 | 0.81455 | 1,848,077.00 |
| Mar 26 2024 | 0.821164 | 0.032089 | 4.07% | 0.787433 | 0.898735 | 0.787074 | 1,163,336.00 |
| Mar 25 2024 | 0.789076 | 0.058104 | 7.95% | 0.939067 | 0.939067 | 0.730789 | 1,740,809.00 |
| Mar 24 2024 | 0.730972 | 0.051685 | 7.61% | 0.679951 | 0.768422 | 0.667385 | 782,107.00 |
| Mar 23 2024 | 0.679287 | -0.016554 | -2.38% | 0.690536 | 0.895042 | 0.581486 | 533,231.00 |
| Mar 22 2024 | 0.695841 | 0.012837 | 1.88% | 0.68945 | 0.771795 | 0.671795 | 1,914,069.00 |
| Mar 21 2024 | 0.683005 | -0.261736 | -27.70% | 0.939067 | 0.966702 | 0.672521 | 6,726,079.00 |
| Mar 20 2024 | 0.944741 | 0.049246 | 5.50% | 0.891755 | 1.01 | 0.880672 | 1,543,892.00 |
| Mar 19 2024 | 0.895495 | -0.033591 | -3.62% | 0.927164 | 0.978001 | 0.857517 | 1,689,034.00 |
| Mar 18 2024 | 0.929085 | -0.094123 | -9.20% | 0.627268 | 1.01 | 0.602671 | 822,557.00 |
| Mar 17 2024 | 1.02 | -0.030 | -2.92% | 1.08 | 1.12 | 1.02 | 1,677,624.00 |
| Mar 16 2024 | 1.05 | 0.010 | 0.49% | 1.04 | 1.08 | 0.839299 | 3,326,369.00 |
| Mar 15 2024 | 1.05 | -0.020 | -2.03% | 0.627268 | 1.08 | 0.620755 | 5,235,908.00 |
| Mar 14 2024 | 1.07 | 0.280 | 35.70% | 0.851269 | 1.12 | 0.701805 | 2,921,891.00 |
| Mar 13 2024 | 0.788921 | 0.059339 | 8.13% | 0.723453 | 0.792947 | 0.711811 | 2,206,384.00 |
| Mar 12 2024 | 0.729582 | 0.095178 | 15.00% | 0.627268 | 0.826343 | 0.620755 | 5,087,700.00 |
| Mar 11 2024 | 0.634403 | 0.009903 | 1.59% | 0.250433 | 0.829921 | 0.250433 | 5,262,741.00 |
| Mar 10 2024 | 0.6245 | 0.163495 | 35.46% | 0.453552 | 0.629181 | 0.441264 | 4,948,088.00 |
| Mar 09 2024 | 0.461006 | 0.026309 | 6.05% | 0.427749 | 0.46969 | 0.421919 | 1,313,636.00 |
| Mar 08 2024 | 0.434696 | 0.03074 | 7.61% | 0.411788 | 0.448178 | 0.387892 | 1,154,786.00 |
| Mar 07 2024 | 0.403956 | -0.008466 | -2.05% | 0.406671 | 0.453861 | 0.392241 | 2,537,921.00 |
| Mar 06 2024 | 0.412423 | 0.09071 | 28.20% | 0.330054 | 0.416678 | 0.307033 | 2,499,431.00 |
| Mar 05 2024 | 0.321712 | -0.02362 | -6.84% | 0.344494 | 0.433143 | 0.269388 | 1,658,142.00 |
| Mar 04 2024 | 0.345333 | 0.014707 | 4.45% | 0.250433 | 0.355098 | 0.250433 | 1,834,078.00 |
| Mar 03 2024 | 0.330626 | -0.009339 | -2.75% | 0.33699 | 0.415424 | 0.314516 | 820,340.00 |
| Mar 02 2024 | 0.339964 | 0.0176 | 5.46% | 0.328439 | 0.407338 | 0.322907 | 689,385.00 |
| Mar 01 2024 | 0.322365 | 0.022165 | 7.38% | 0.301345 | 0.431414 | 0.301345 | 744,369.00 |
| Feb 29 2024 | 0.3002 | 0.014656 | 5.13% | 0.285243 | 0.310828 | 0.281143 | 942,495.00 |
| Feb 28 2024 | 0.285544 | -0.012533 | -4.20% | 0.29859 | 0.313474 | 0.271461 | 1,380,273.00 |
| Feb 27 2024 | 0.298077 | 0.005551 | 1.90% | 0.293545 | 0.332815 | 0.278953 | 676,133.00 |
| Feb 26 2024 | 0.292526 | 0.002527 | 0.87% | 0.250433 | 0.433741 | 0.250433 | 1,331,969.00 |
| Feb 25 2024 | 0.289999 | 0.005193 | 1.82% | 0.285036 | 0.326205 | 0.279796 | 876,815.00 |
| Feb 24 2024 | 0.284806 | 0.008217 | 2.97% | 0.277342 | 0.352157 | 0.271966 | 579,978.00 |
| Feb 23 2024 | 0.276589 | -0.002882 | -1.03% | 0.281009 | 0.351165 | 0.271359 | 620,901.00 |
| Feb 22 2024 | 0.279471 | 0.000228 | 0.08% | 0.320999 | 0.33737 | 0.270933 | 779,780.00 |
| Feb 21 2024 | 0.279243 | -0.011082 | -3.82% | 0.291287 | 0.356384 | 0.265112 | 806,021.00 |
| Feb 20 2024 | 0.290325 | 0.00002 | 0.01% | 0.290488 | 0.307228 | 0.275482 | 732,404.00 |
| Feb 19 2024 | 0.290305 | 0.009252 | 3.29% | 0.250433 | 0.445032 | 0.250433 | 762,147.00 |
| Feb 18 2024 | 0.281053 | 0.008698 | 3.19% | 0.272751 | 0.363777 | 0.270163 | 734,085.00 |
| Feb 17 2024 | 0.272355 | 0.000035 | 0.01% | 0.271229 | 0.359121 | 0.261781 | 554,616.00 |
| Feb 16 2024 | 0.27232 | 0.002477 | 0.92% | 0.270618 | 0.357897 | 0.265602 | 683,654.00 |
| Feb 15 2024 | 0.269843 | 0.007 | 2.66% | 0.262969 | 0.363284 | 0.262953 | 713,971.00 |
| Feb 14 2024 | 0.262843 | 0.004152 | 1.61% | 0.258242 | 0.344558 | 0.255274 | 753,825.00 |
| Feb 13 2024 | 0.258691 | -0.000564 | -0.22% | 0.259707 | 0.341345 | 0.25339 | 536,259.00 |
| Feb 12 2024 | 0.259255 | 0.008702 | 3.47% | 0.250433 | 0.40445 | 0.244705 | 462,367.00 |
| Feb 11 2024 | 0.250553 | 0.000127 | 0.05% | 0.250643 | 0.326535 | 0.247137 | 667,934.00 |
| Feb 10 2024 | 0.250426 | -0.001444 | -0.57% | 0.252123 | 0.325927 | 0.24656 | 614,225.00 |
| Feb 09 2024 | 0.25187 | 0.001997 | 0.80% | 0.250433 | 0.312087 | 0.250433 | 531,082.00 |
| Feb 08 2024 | 0.249873 | -0.003395 | -1.34% | 0.253125 | 0.31785 | 0.23609 | 496,252.00 |
| Feb 07 2024 | 0.253268 | -0.033764 | -11.76% | 0.250328 | 0.286372 | 0.23779 | 540,783.00 |
| Feb 06 2024 | 0.287032 | 0.037596 | 15.07% | 0.249376 | 0.29847 | 0.247285 | 611,283.00 |
| Feb 05 2024 | 0.249435 | 0.002239 | 0.91% | 0.29542 | 0.414244 | 0.229424 | 763,084.00 |
| Feb 04 2024 | 0.247197 | -0.003365 | -1.34% | 0.251683 | 0.297824 | 0.223668 | 493,528.00 |
| Feb 03 2024 | 0.250562 | -0.004183 | -1.64% | 0.256226 | 0.298045 | 0.236941 | 536,781.00 |
| Feb 02 2024 | 0.254745 | 0.004139 | 1.65% | 0.250738 | 0.297979 | 0.248793 | 472,744.00 |
| Feb 01 2024 | 0.250606 | 0.001393 | 0.56% | 0.24941 | 0.31634 | 0.244032 | 474,688.00 |
| Jan 31 2024 | 0.249214 | -0.01156 | -4.43% | 0.257163 | 0.318317 | 0.248976 | 635,555.00 |
