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 | 0.15 | 9.375 | 1.6 | 1.75 | 1.6 | 688592 | 1.69515434 | DE |
| 4 | 0.4 | 29.6296296296 | 1.35 | 1.75 | 1.35 | 552922 | 1.5662866 | DE |
| 12 | -0.05 | -2.77777777778 | 1.8 | 2.4 | 1.35 | 1241075 | 1.89991739 | DE |
| 26 | -1.5 | -46.1538461538 | 3.25 | 3.36 | 1.35 | 913606 | 1.99141101 | DE |
| 52 | -2.5 | -58.8235294118 | 4.25 | 6.5 | 1.35 | 536021 | 2.35902457 | DE |
| 156 | -18.25 | -91.25 | 20 | 23.75 | 1.35 | 244091 | 5.33122394 | DE |
| 260 | -18.25 | -91.25 | 20 | 23.75 | 1.35 | 244091 | 5.33122394 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 1.75 | 0.15 | 9.38 | 1.6 | 1.75 | 1.6 | 1962194 |
| 1720801800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 708995 |
| 1720715400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 4091 |
| 1720629000 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.6 | 102011 |
| 1720542600 | 1.65 | 0.1 | 6.45 | 1.6 | 1.65 | 1.6 | 665668 |
| 1720456200 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 1304460 |
| 1720197000 | 1.55 | 0.05 | 3.33 | 1.5 | 1.55 | 1.5 | 2614906 |
| 1720110600 | 1.5 | 0.15 | 11.11 | 1.4 | 1.5 | 1.4 | 1817202 |
| 1720024200 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 18825 |
| 1719937800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 58092 |
| 1719851400 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 146900 |
| 1719592200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 21655 |
| 1719505800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 82276 |
| 1719419400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 51714 |
| 1719333000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 11449 |
| 1719246600 | 1.4 | 0.05 | 3.70 | 1.35 | 1.4 | 1.35 | 380833 |
| 1718987400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1718901000 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 170037 |
| 1718814600 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 13528 |
| 1718728200 | 1.35 | 0 | 0.00 | 1.35 | 1.4 | 1.35 | 370679 |
| 1718641800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 243626 |
| 1718382600 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 478142 |
| 1718296200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 238527 |
| 1718209800 | 1.4 | -0.15 | -9.68 | 1.55 | 1.55 | 1.4 | 733776 |
| 1718123400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1718037000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 477154 |
| 1717777800 | 1.55 | 0 | 0.00 | 1.55 | 1.7 | 1.51 | 1899965 |
| 1717691400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1717605000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1717518600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1717432200 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1717173000 | 1.55 | -0.1 | -6.06 | 1.65 | 1.65 | 1.5 | 2691653 |
| 1717086600 | 1.65 | -0.03 | -1.79 | 1.65 | 1.65 | 1.65 | 1858678 |
| 1717000200 | 1.68 | 0.03 | 1.82 | 1.65 | 1.695 | 1.65 | 453302 |
| 1716913800 | 1.65 | -0.35 | -17.50 | 2 | 2 | 1.65 | 2012204 |
| 1716568200 | 2 | 0.1 | 5.26 | 1.9 | 2 | 1.9 | 1622689 |
| 1716481800 | 1.9 | -0.2 | -9.52 | 2.1 | 2.1 | 1.9 | 2783972 |
| 1716395400 | 2.1 | 0.3 | 16.67 | 1.9 | 2.25 | 1.9 | 10660577 |
| 1716309000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 45297 |
| 1716222600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 293848 |
| 1715963400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 42446 |
| 1715877000 | 1.8 | 0.1 | 5.88 | 1.8 | 1.8 | 1.8 | 342571 |
| 1715790600 | 1.7 | -0.1 | -5.56 | 1.8 | 1.8 | 1.7 | 247142 |
| 1715704200 | 1.8 | -0.3 | -14.29 | 2.1 | 2.1 | 1.8 | 1234329 |
| 1715617800 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 136435 |
| 1715358600 | 2.1 | -0.1 | -4.55 | 2.1 | 2.1 | 2 | 574463 |
| 1715272200 | 2.2 | 0.3 | 15.79 | 1.9 | 2.2 | 1.9 | 1523698 |
| 1715185800 | 1.9 | 0.05 | 2.70 | 1.85 | 1.9 | 1.85 | 1266701 |
| 1715099400 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 225573 |
| 1714753800 | 1.85 | -0.05 | -2.63 | 1.9 | 1.9 | 1.85 | 194255 |
| 1714667400 | 1.9 | -0.15 | -7.32 | 2.05 | 2.05 | 1.9 | 1400594 |
| 1714581000 | 2.05 | -0.1 | -4.65 | 2.15 | 2.15 | 2.05 | 541585 |
| 1714494600 | 2.15 | -0.15 | -6.52 | 2.15 | 2.15 | 2.15 | 1895476 |
| 1714408200 | 2.3 | 0.4 | 21.05 | 2.15 | 2.4 | 2.15 | 10124368 |
| 1714149000 | 1.9 | -0.1 | -5.00 | 2 | 2 | 1.9 | 1319971 |
| 1714062600 | 2 | 0.1 | 5.26 | 1.9 | 2.05 | 1.9 | 2116221 |
| 1713976200 | 1.9 | 0.15 | 8.57 | 1.75 | 2.15 | 1.75 | 2892898 |
| 1713889800 | 1.75 | 0.15 | 9.38 | 1.8 | 1.8 | 1.65 | 1458265 |
| 1713803400 | 1.6 | -0.05 | -3.03 | 1.75 | 1.75 | 1.6 | 1318943 |
| 1713544200 | 1.65 | 0.15 | 10.00 | 1.55 | 1.65 | 1.55 | 345180 |
| 1713457800 | 1.5 | -0.15 | -9.09 | 1.65 | 1.65 | 1.45 | 1406162 |
| 1713371400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 196268 |
| 1713285000 | 1.65 | -0.05 | -2.94 | 1.7 | 1.8 | 1.65 | 1727853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
