Zealand Pharma

ZELA
🏛️ uk →
435.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 141.40 145.20 139.50 144.30 0.0M
2021-12-29 145.00 146.70 142.50 143.15 0.0M
2021-12-23 149.50 151.40 145.50 146.85 0.0M
2021-12-22 143.60 150.30 143.50 147.85 0.0M
2021-12-21 143.90 146.00 142.70 144.00 0.0M
2021-12-20 144.00 145.30 139.00 141.20 0.0M
2021-12-17 142.50 146.60 142.10 145.50 0.0M
2021-12-16 151.00 151.90 141.70 143.15 0.0M
2021-12-15 137.40 145.10 136.00 143.55 0.0M
2021-12-14 136.80 140.10 133.70 138.25 0.0M
2021-12-13 132.70 132.70 128.70 128.70 0.0M
2021-12-10 134.40 134.40 132.40 132.40 0.0M
2021-12-09 138.50 138.50 135.90 137.30 0.0M
2021-12-08 141.50 143.80 138.95 138.95 0.0M
2021-12-07 133.60 138.20 133.60 137.10 0.0M
2021-12-06 136.50 136.50 129.30 131.25 0.0M
2021-12-03 138.10 141.20 134.25 134.25 0.0M
2021-12-02 140.60 145.20 138.30 139.75 0.0M
2021-12-01 136.90 141.80 136.90 140.60 0.0M
2021-11-30 137.90 138.00 135.70 136.40 0.0M
2021-11-29 142.80 143.00 139.40 139.55 0.0M
2021-11-26 142.80 145.40 141.40 143.05 0.0M
2021-11-25 145.90 145.90 143.10 144.00 0.0M
2021-11-24 143.40 143.65 140.80 140.80 0.0M
2021-11-23 147.90 147.90 140.30 140.60 0.0M
2021-11-22 148.20 150.20 146.75 146.75 0.0M
2021-11-19 150.50 150.80 149.30 150.15 0.0M
2021-11-18 151.90 154.60 150.60 152.30 0.0M
2021-11-17 157.20 157.20 151.70 152.50 0.0M
2021-11-16 159.00 160.70 157.40 157.70 0.0M
2021-11-15 164.50 164.50 159.70 160.80 0.0M
2021-11-12 169.40 179.90 164.20 165.40 0.0M
2021-11-11 202.40 202.40 176.60 176.60 0.0M
2021-11-10 200.00 200.20 199.05 199.05 0.0M
2021-11-09 201.60 204.20 200.60 203.40 0.0M
2021-11-08 200.60 201.60 199.00 200.85 0.0M
2021-11-05 204.60 207.20 200.60 200.65 0.0M
2021-11-04 211.80 211.80 204.80 205.70 0.0M
2021-11-03 207.00 211.20 207.00 209.20 0.0M
2021-11-02 208.60 208.60 206.60 208.20 0.0M
2021-11-01 208.20 212.60 206.00 206.90 0.0M
2021-10-29 206.20 210.60 205.00 205.30 0.0M
2021-10-28 202.40 207.60 202.40 207.10 0.0M
2021-10-27 205.60 205.60 202.60 202.80 0.0M
2021-10-26 206.40 206.50 205.20 206.50 0.0M
2021-10-25 206.80 206.90 205.40 206.90 0.0M
2021-10-22 208.20 209.80 205.40 205.50 0.0M
2021-10-21 204.60 206.40 204.00 205.50 0.0M
2021-10-20 203.20 205.20 202.40 204.75 0.0M
2021-10-19 199.60 202.15 199.10 202.15 0.0M
2021-10-18 196.40 197.80 196.10 196.55 0.0M
2021-10-15 197.60 197.60 194.75 194.75 0.0M
2021-10-14 196.50 198.90 195.40 198.50 0.0M
2021-10-13 189.90 197.10 189.50 197.10 0.0M
2021-10-12 184.10 190.50 184.10 189.60 0.0M
2021-10-11 181.30 184.60 181.00 183.55 0.0M
2021-10-08 187.70 187.70 185.80 186.05 0.0M
2021-10-07 182.50 186.15 182.00 186.15 0.0M
2021-10-06 179.60 183.50 177.70 181.80 0.0M
2021-10-05 182.40 183.45 182.30 183.45 0.0M
2021-10-04 182.30 185.30 182.30 185.30 0.0M
2021-10-01 181.10 187.30 181.10 185.80 0.0M
2021-09-30 191.60 192.80 183.25 183.25 0.0M
2021-09-29 203.00 204.60 186.80 187.55 0.0M
2021-09-28 205.60 205.60 202.20 202.75 0.1M
2021-09-27 211.40 211.80 207.60 210.20 0.0M
2021-09-24 209.00 210.80 209.00 209.40 0.0M
2021-09-23 208.40 210.60 208.40 209.20 0.0M
2021-09-22 202.97 202.97 202.60 202.60 0.1M
2021-09-21 200.80 200.80 200.80 200.80 0.0M
2021-09-20 200.40 201.17 200.40 201.00 0.0M
2021-09-17 199.00 201.20 199.00 201.20 0.0M
2021-09-16 199.00 199.85 199.00 199.85 0.0M
2021-09-14 199.10 199.10 199.10 199.10 0.0M
2021-09-13 204.15 204.15 204.15 204.15 0.0M
2021-09-10 205.30 205.30 205.30 205.30 0.0M
2021-09-09 202.75 202.75 202.75 202.75 0.0M
2021-09-08 203.00 203.00 201.85 201.85 0.0M
2021-09-07 203.60 205.20 201.60 203.15 0.0M
2021-09-06 203.00 204.75 203.00 204.75 0.0M
2021-09-03 204.10 204.10 204.10 204.10 0.0M
2021-09-02 201.80 208.40 200.40 208.40 0.0M
2021-09-01 199.10 199.10 199.10 199.10 0.0M
2021-08-31 186.80 195.00 186.80 194.15 0.1M
2021-08-27 178.00 179.00 178.00 178.65 0.2M
2021-08-26 174.10 178.34 174.10 177.10 0.4M
2021-08-25 177.80 179.04 176.10 176.10 0.0M
2021-08-24 179.90 180.90 179.41 180.90 0.1M
2021-08-23 175.79 176.00 175.79 176.00 0.0M
2021-08-20 174.65 174.65 174.65 174.65 0.0M
2021-08-19 170.95 170.95 170.95 170.95 0.0M
2021-08-18 172.50 172.50 172.50 172.50 0.0M
2021-08-17 170.35 170.35 170.35 170.35 0.0M
2021-08-16 170.05 170.05 170.05 170.05 0.0M
2021-08-13 168.20 170.75 168.20 170.75 0.0M
2021-08-12 177.60 177.60 177.60 177.60 0.0M
2021-08-11 188.80 192.80 180.60 180.60 0.0M
2021-08-10 190.75 190.75 190.75 190.75 0.0M
2021-08-09 188.40 188.40 188.40 188.40 0.0M
2021-08-06 187.82 187.82 187.35 187.35 0.0M
2021-08-05 191.65 191.65 191.65 191.65 0.0M
2021-08-04 190.15 190.15 190.15 190.15 0.0M
2021-08-03 192.60 192.60 189.80 190.85 0.0M
2021-08-02 188.30 188.30 188.30 188.30 0.0M
2021-07-30 189.20 190.00 188.30 188.30 0.0M
2021-07-29 190.05 190.05 190.05 190.05 0.0M
2021-07-28 184.60 184.60 184.60 184.60 0.0M
2021-07-27 184.60 184.60 184.60 184.60 0.0M
2021-07-26 185.50 185.50 185.50 185.50 0.0M
2021-07-23 186.90 187.35 186.90 187.35 0.0M
2021-07-22 185.50 189.40 185.50 189.40 0.0M
2021-07-21 187.25 187.25 187.25 187.25 0.0M
2021-07-20 184.90 184.90 182.25 182.25 0.0M
2021-07-19 183.85 183.85 183.85 183.85 0.0M
2021-07-16 181.30 181.30 181.30 181.30 0.0M
2021-07-15 178.65 178.65 178.65 178.65 0.0M
2021-07-14 184.20 184.20 184.20 184.20 0.0M
2021-07-13 187.00 187.00 185.30 185.30 0.0M
2021-07-12 188.00 188.90 188.00 188.90 0.0M
2021-07-09 190.42 190.42 189.70 189.70 0.0M
2021-07-08 196.60 196.60 191.40 193.90 0.0M
2021-07-07 196.72 196.72 196.72 196.72 0.0M
2021-07-06 187.36 188.00 187.36 188.00 0.0M
2021-07-05 185.20 186.66 185.20 185.70 0.0M
2021-07-02 183.80 184.30 183.80 184.30 0.0M
2021-07-01 185.20 185.20 182.85 182.85 0.0M
2021-06-30 184.60 188.00 184.30 184.30 0.0M
2021-06-29 188.03 188.03 186.65 186.65 0.0M
2021-06-28 187.50 187.50 187.50 187.50 0.0M
2021-06-25 188.60 189.50 186.60 187.35 0.0M
2021-06-24 184.55 185.10 184.55 185.10 0.0M
2021-06-23 184.40 184.40 184.40 184.40 0.0M
2021-06-22 185.90 185.90 185.00 185.50 0.0M
2021-06-21 190.65 190.65 190.65 190.65 0.0M
2021-06-18 197.50 197.50 197.50 197.50 0.0M
2021-06-17 194.90 197.70 190.30 197.70 0.0M
2021-06-16 194.15 194.15 194.15 194.15 0.0M
2021-06-15 194.15 194.15 194.15 194.15 0.0M
2021-06-14 202.00 202.00 200.40 200.40 0.0M
2021-06-11 197.70 197.70 197.70 197.70 0.0M
2021-06-10 192.70 193.20 192.70 193.20 0.0M
2021-06-08 187.40 187.40 187.35 187.35 0.0M
2021-06-07 182.55 182.55 182.55 182.55 0.0M
2021-06-04 186.55 186.55 186.55 186.55 0.0M
2021-06-03 182.05 182.05 182.05 182.05 0.0M
2021-06-02 184.70 184.70 184.70 184.70 0.0M
2021-06-01 182.15 182.15 182.15 182.15 0.0M
2021-05-28 186.45 186.45 186.45 186.45 0.0M
2021-05-27 186.15 186.15 186.15 186.15 0.0M
2021-05-26 193.30 193.30 191.25 191.25 0.0M
2021-05-25 192.40 192.40 192.40 192.40 0.0M
2021-05-21 191.85 191.85 191.85 191.85 0.0M
2021-05-20 190.00 190.00 189.80 189.80 0.0M
2021-05-19 187.60 187.60 187.55 187.55 0.0M
2021-05-18 186.50 186.50 186.50 186.50 0.0M
2021-05-17 181.40 185.80 181.40 185.50 0.0M
2021-05-12 189.30 189.30 182.00 182.00 0.0M
2021-05-11 191.00 191.00 187.15 187.15 0.0M
2021-05-10 195.80 195.80 191.65 191.65 0.0M
2021-05-07 196.50 196.50 191.50 191.50 0.0M
2021-05-06 197.10 197.10 193.10 193.10 0.0M
2021-05-05 194.80 197.20 194.60 196.55 0.0M
2021-05-04 195.95 195.95 195.95 195.95 0.0M
2021-04-29 205.70 205.70 205.70 205.70 0.0M
2021-04-28 202.20 203.80 202.20 203.80 0.0M
2021-04-27 206.30 206.30 206.30 206.30 0.0M
2021-04-26 207.10 207.10 207.10 207.10 0.0M
2021-04-23 203.40 203.40 203.40 203.40 0.0M
2021-04-22 197.90 197.90 197.90 197.90 0.0M
2021-04-21 196.90 196.90 196.35 196.35 0.0M
2021-04-20 197.00 197.00 196.90 196.90 0.0M
2021-04-19 202.55 202.55 202.55 202.55 0.0M
2021-04-16 202.20 203.40 202.20 203.40 0.0M
2021-04-15 204.80 204.80 204.55 204.55 0.0M
2021-04-14 205.20 205.20 203.15 203.15 0.0M
2021-04-13 204.80 204.80 199.95 199.95 0.0M
2021-04-12 208.40 208.40 201.80 203.40 0.0M
2021-04-09 205.00 207.50 205.00 207.50 0.0M
2021-04-08 206.20 206.20 205.10 205.10 0.0M
2021-04-07 200.60 202.40 200.60 202.20 0.0M
2021-04-06 202.00 202.00 202.00 202.00 0.0M
2021-03-31 196.90 198.24 196.90 198.24 0.0M
2021-03-30 197.30 197.30 197.30 197.30 0.0M
2021-03-29 201.40 201.40 201.40 201.40 0.0M
2021-03-26 203.55 203.55 203.55 203.55 0.0M
2021-03-25 193.30 193.30 191.65 191.65 0.0M
2021-03-24 208.20 208.20 198.25 198.25 0.0M
2021-03-23 220.00 220.00 209.00 209.40 0.0M
2021-03-22 195.30 201.45 195.30 201.45 0.0M
2021-03-19 195.75 195.75 195.75 195.75 0.0M
2021-03-18 190.45 190.45 190.45 190.45 0.0M
2021-03-17 201.60 201.60 189.50 189.50 0.0M
2021-03-16 196.10 199.25 196.10 199.25 0.0M
2021-03-15 190.20 190.60 190.20 190.25 0.0M
2021-03-12 197.00 197.00 191.00 193.70 0.0M
2021-03-11 198.50 198.50 198.50 198.50 0.0M
2021-03-10 197.50 197.50 197.50 197.50 0.0M
2021-03-09 197.35 197.35 197.35 197.35 0.0M
2021-03-08 193.30 193.30 193.30 193.30 0.0M
2021-03-05 191.15 191.15 191.15 191.15 0.0M
2021-03-04 196.75 196.75 196.75 196.75 0.0M
2021-03-03 195.35 195.35 195.35 195.35 0.0M
2021-03-02 206.00 206.00 204.75 204.75 0.0M
2021-03-01 201.20 202.35 201.20 202.35 0.0M
2021-02-26 194.00 194.25 194.00 194.25 0.0M
2021-02-25 193.30 194.85 193.30 194.85 0.0M
2021-02-24 192.90 192.90 192.90 192.90 0.0M
2021-02-23 192.40 195.10 190.80 192.20 0.0M
2021-02-19 203.80 203.80 203.80 203.80 0.0M
2021-02-17 209.00 209.00 209.00 209.00 0.0M
2021-02-16 211.00 212.70 211.00 212.70 0.0M
2021-02-11 205.20 205.20 205.20 205.20 0.0M
2021-02-10 206.80 206.80 203.20 203.20 0.0M
2021-02-05 202.80 202.80 202.80 202.80 0.0M
2021-02-04 195.35 195.35 195.35 195.35 0.0M
2021-02-03 196.63 196.63 193.00 193.00 0.0M
2021-02-02 203.00 205.00 201.00 202.55 0.0M
2021-02-01 201.80 201.80 201.80 201.80 0.0M
2021-01-29 196.95 196.95 196.95 196.95 0.0M
2021-01-28 199.65 199.65 199.65 199.65 0.0M
2021-01-27 219.60 219.60 219.60 219.60 0.0M
2021-01-26 222.80 224.40 222.80 224.40 0.0M
2021-01-25 225.99 225.99 225.99 225.99 0.0M
2021-01-22 227.40 229.00 227.40 227.60 0.0M
2021-01-20 232.60 232.60 232.60 232.60 0.0M
2021-01-19 235.80 235.80 235.80 235.80 0.0M
2021-01-18 232.40 232.40 232.40 232.40 0.0M
2021-01-14 231.30 231.30 231.30 231.30 0.0M
2021-01-13 228.50 228.50 228.50 228.50 0.0M
2021-01-12 230.30 230.30 230.30 230.30 0.0M
2021-01-11 229.70 229.70 229.70 229.70 0.0M
2021-01-08 228.80 228.80 228.30 228.30 0.0M
2021-01-07 224.40 224.40 224.40 224.40 0.0M
2021-01-06 220.90 220.90 220.90 220.90 0.0M
2021-01-05 225.60 225.60 225.60 225.60 0.0M
2021-01-04 220.60 227.60 220.60 225.20 0.0M