Zenova Group Plc (ZED)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.46 | 0.46 | 0.46 | 32044 | 0.46 | DE |
| 4 | -0.24 | -34.2857142857 | 0.7 | 0.7 | 0.46 | 340146 | 0.56855063 | DE |
| 12 | -0.24 | -34.2857142857 | 0.7 | 0.8 | 0.46 | 584556 | 0.63542068 | DE |
| 26 | -0.79 | -63.2 | 1.25 | 1.25 | 0.46 | 422270 | 0.74545914 | DE |
| 52 | -2.49 | -84.406779661 | 2.95 | 2.95 | 0.46 | 608133 | 1.50650426 | DE |
| 156 | -16.54 | -97.2941176471 | 17 | 18.5 | 0.46 | 257503 | 2.75258197 | DE |
| 260 | -19.54 | -97.7 | 20 | 23.75 | 0.46 | 234292 | 4.04874366 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 617350 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
