Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,173.73 -3,155.16 (-4.90%) CMC Crypto 200
1,267.96 -41.76 (-3.19%)
Zenova Group Plc (ZED.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:45AM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 1.3950 | 1.4000 | 1.3380 | 1.3380 | 1.3380 | 290,520 |
| 21 Jun 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 20 Jun 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 170,037 |
| 19 Jun 2024 | 1.3500 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | 13,528 |
| 18 Jun 2024 | 1.3500 | 1.4000 | 1.3700 | 1.3500 | 1.3500 | 370,679 |
| 17 Jun 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 243,626 |
| 14 Jun 2024 | 1.4000 | 1.4300 | 1.3290 | 1.3500 | 1.3500 | 478,142 |
| 13 Jun 2024 | 1.4000 | 1.5000 | 1.3040 | 1.4000 | 1.4000 | 238,527 |
| 12 Jun 2024 | 1.5500 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 733,776 |
| 11 Jun 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 10 Jun 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 477,154 |
| 07 Jun 2024 | 1.5500 | 1.7700 | 1.5000 | 1.5500 | 1.5500 | 1,899,965 |
| 06 Jun 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 05 Jun 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 04 Jun 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 03 Jun 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 31 May 2024 | 1.6500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 2,691,653 |
| 30 May 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 1,858,678 |
| 29 May 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 453,302 |
| 28 May 2024 | 2.0000 | 2.1000 | 1.6000 | 1.6500 | 1.6500 | 2,012,204 |
| 24 May 2024 | 1.9000 | 2.0700 | 1.9000 | 2.0000 | 2.0000 | 1,622,689 |
| 23 May 2024 | 2.1000 | 2.1700 | 1.7500 | 1.9000 | 1.9000 | 2,783,972 |
| 22 May 2024 | 1.9000 | 2.3000 | 1.9650 | 2.1000 | 2.1000 | 10,160,577 |
| 21 May 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 45,297 |
| 20 May 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 293,848 |
| 17 May 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 42,446 |
| 16 May 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 342,571 |
| 15 May 2024 | 1.8000 | 1.9000 | 1.7000 | 1.7000 | 1.7000 | 247,142 |
| 14 May 2024 | 2.1000 | 2.0700 | 1.7040 | 1.8000 | 1.8000 | 1,234,329 |
| 13 May 2024 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 136,435 |
| 10 May 2024 | 2.1000 | 2.1200 | 2.0000 | 2.1000 | 2.1000 | 574,463 |
| 09 May 2024 | 1.9000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 1,523,698 |
| 08 May 2024 | 1.8500 | 1.9800 | 1.8250 | 1.9000 | 1.9000 | 1,266,701 |
| 07 May 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 225,573 |
| 03 May 2024 | 1.9000 | 1.9400 | 1.8250 | 1.8500 | 1.8500 | 194,255 |
| 02 May 2024 | 2.0500 | 2.1000 | 1.8200 | 1.9000 | 1.9000 | 1,400,594 |
| 01 May 2024 | 2.1500 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 541,585 |
| 30 Apr 2024 | 2.1500 | 2.2000 | 2.0710 | 2.1500 | 2.1500 | 1,895,476 |
| 29 Apr 2024 | 2.1500 | 2.5000 | 2.0000 | 2.3000 | 2.3000 | 10,124,368 |
| 26 Apr 2024 | 2.0000 | 2.0000 | 1.8220 | 1.9000 | 1.9000 | 1,319,971 |
| 25 Apr 2024 | 1.9000 | 2.1000 | 1.8000 | 2.0000 | 2.0000 | 2,116,221 |
| 24 Apr 2024 | 1.7500 | 2.3000 | 1.8000 | 1.9000 | 1.9000 | 3,392,898 |
| 23 Apr 2024 | 1.8000 | 1.8000 | 1.6000 | 1.7500 | 1.7500 | 1,458,265 |
| 22 Apr 2024 | 1.7500 | 1.9000 | 1.5000 | 1.6000 | 1.6000 | 1,318,943 |
| 19 Apr 2024 | 1.5500 | 1.7700 | 1.4510 | 1.6500 | 1.6500 | 345,180 |
| 18 Apr 2024 | 1.6500 | 1.7000 | 1.4000 | 1.5000 | 1.5000 | 1,406,162 |
| 17 Apr 2024 | 1.6500 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 196,268 |
| 16 Apr 2024 | 1.7000 | 1.9000 | 1.6000 | 1.6500 | 1.6500 | 1,727,853 |
| 15 Apr 2024 | 1.9500 | 2.0000 | 1.7000 | 1.7000 | 1.7000 | 2,046,920 |
| 12 Apr 2024 | 1.8500 | 2.1000 | 1.7000 | 1.9500 | 1.9500 | 1,618,584 |
| 11 Apr 2024 | 1.8500 | 2.0000 | 1.8200 | 1.8500 | 1.8500 | 425,198 |
| 10 Apr 2024 | 1.8000 | 2.0000 | 1.6000 | 1.8500 | 1.8500 | 2,511,171 |
| 09 Apr 2024 | 1.8000 | 1.7600 | 1.7000 | 1.8000 | 1.8000 | 104,594 |
| 08 Apr 2024 | 1.8000 | 1.7750 | 1.7000 | 1.8000 | 1.8000 | 379,864 |
| 05 Apr 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 10,382 |
| 04 Apr 2024 | 1.9000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 631,801 |
| 03 Apr 2024 | 2.1000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 634,341 |
| 02 Apr 2024 | 2.1000 | 2.0600 | 2.0000 | 2.1000 | 2.1000 | 162,255 |
| 28 Mar 2024 | 2.1000 | 2.0800 | 2.0000 | 2.1000 | 2.1000 | 481,884 |
| 27 Mar 2024 | 2.2000 | 2.2400 | 2.0000 | 2.2400 | 2.2400 | 1,061,914 |
| 26 Mar 2024 | 2.2000 | 2.3000 | 2.1250 | 2.2000 | 2.2000 | 3,094,275 |
| 25 Mar 2024 | 2.1000 | 2.3000 | 2.0500 | 2.1500 | 2.1500 | 2,108,094 |
| 22 Mar 2024 | 2.1000 | 2.2400 | 2.0000 | 2.2400 | 2.2400 | 454,325 |
| 21 Mar 2024 | 2.1000 | 2.0750 | 2.0040 | 2.1000 | 2.1000 | 7,293 |
| 20 Mar 2024 | 2.1000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 105,295 |
| 19 Mar 2024 | 2.1500 | 2.2400 | 2.0000 | 2.1000 | 2.1000 | 34,221 |
| 18 Mar 2024 | 2.1500 | 2.2940 | 2.1200 | 2.1500 | 2.1500 | 329,824 |
| 15 Mar 2024 | 2.6500 | 2.5150 | 2.0900 | 2.4000 | 2.4000 | 650,429 |
| 14 Mar 2024 | 2.6500 | 2.8000 | 2.5000 | 2.6500 | 2.6500 | 298,997 |
| 13 Mar 2024 | 2.6500 | 2.6250 | 2.6200 | 2.6500 | 2.6500 | 57,642 |
| 12 Mar 2024 | 2.6500 | 2.8600 | 2.3000 | 2.6500 | 2.6500 | 163,278 |
| 11 Mar 2024 | 2.1500 | 3.0000 | 1.9400 | 2.6500 | 2.6500 | 1,789,682 |
| 08 Mar 2024 | 2.1000 | 2.2500 | 2.0000 | 2.1500 | 2.1500 | 907,069 |
| 07 Mar 2024 | 2.1000 | 2.0760 | 2.0760 | 2.1000 | 2.1000 | 50,000 |
| 06 Mar 2024 | 2.1000 | 2.0760 | 2.0760 | 2.1000 | 2.1000 | 481 |
| 05 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 04 Mar 2024 | 2.1000 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 69,402 |
| 01 Mar 2024 | 2.2500 | 2.5000 | 2.0000 | 2.1000 | 2.1000 | 117,758 |
| 29 Feb 2024 | 2.2500 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2,608 |
| 28 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 27 Feb 2024 | 2.2500 | 2.2220 | 2.2220 | 2.2500 | 2.2500 | 35,576 |
| 26 Feb 2024 | 2.3500 | 2.5000 | 2.1000 | 2.2500 | 2.2500 | 1,901,210 |
| 23 Feb 2024 | 2.4500 | 2.4000 | 2.2000 | 2.3500 | 2.3500 | 255,814 |
| 22 Feb 2024 | 2.6000 | 2.6000 | 2.4200 | 2.4500 | 2.4500 | 494,172 |
| 21 Feb 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 20 Feb 2024 | 2.9500 | 3.2000 | 2.5000 | 2.6000 | 2.6000 | 326,927 |
| 19 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 16 Feb 2024 | 2.9500 | 2.7300 | 2.7300 | 2.9500 | 2.9500 | 140,000 |
| 15 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 14 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 13 Feb 2024 | 2.9500 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 66,268 |
| 12 Feb 2024 | 2.9500 | 2.7000 | 2.7000 | 2.9500 | 2.9500 | 17,700 |
| 09 Feb 2024 | 2.9500 | 3.0000 | 2.9000 | 2.9500 | 2.9500 | 300,000 |
| 08 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 07 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 06 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 05 Feb 2024 | 2.9500 | 3.2000 | 2.7250 | 2.9500 | 2.9500 | 430,815 |
| 02 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 01 Feb 2024 | 2.9500 | 3.1400 | 2.9150 | 2.9500 | 2.9500 | 66,571 |
| 31 Jan 2024 | 2.7500 | 3.1880 | 2.7000 | 3.0200 | 3.0200 | 658,609 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.