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
2022-12-30 202.80 205.40 202.60 204.55 0.0M
2022-12-29 196.50 201.80 196.50 201.80 0.0M
2022-12-28 194.20 195.40 192.00 192.40 0.0M
2022-12-23 201.00 201.40 197.60 198.65 0.0M
2022-12-22 207.00 207.00 201.00 201.60 0.0M
2022-12-21 197.90 202.40 197.90 201.65 0.0M
2022-12-20 189.80 197.00 189.80 195.55 0.1M
2022-12-19 198.10 203.40 192.40 192.80 0.0M
2022-12-16 200.80 202.40 194.00 198.45 0.0M
2022-12-15 196.30 205.60 196.30 201.60 0.0M
2022-12-14 195.80 199.50 194.80 199.45 0.0M
2022-12-13 191.30 198.40 190.90 196.15 0.0M
2022-12-12 192.90 197.40 192.80 195.15 0.0M
2022-12-09 203.80 204.80 194.10 195.60 0.0M
2022-12-08 205.80 208.80 201.60 205.50 0.0M
2022-12-07 199.80 206.40 199.80 204.10 0.0M
2022-12-06 199.50 199.90 197.50 198.65 0.1M
2022-12-05 203.60 203.60 197.20 198.25 0.0M
2022-12-02 202.80 210.60 198.30 209.00 0.0M
2022-12-01 204.60 205.40 200.60 204.70 0.1M
2022-11-30 198.00 202.80 195.00 201.60 0.0M
2022-11-29 193.30 199.00 192.10 196.30 0.0M
2022-11-28 193.20 197.90 193.20 196.55 0.0M
2022-11-25 189.40 192.90 189.40 192.40 0.0M
2022-11-24 184.30 187.30 183.00 185.10 0.0M
2022-11-23 181.00 187.15 177.40 187.15 0.0M
2022-11-22 181.50 181.50 177.60 179.65 0.0M
2022-11-21 181.90 186.25 179.00 186.25 0.0M
2022-11-18 180.00 182.50 177.80 180.10 0.0M
2022-11-17 179.10 182.40 178.50 180.60 0.0M
2022-11-16 187.70 190.40 178.60 179.25 0.0M
2022-11-15 185.80 198.00 185.80 196.35 0.0M
2022-11-14 184.00 187.30 180.70 183.65 0.0M
2022-11-11 184.90 184.90 166.40 180.30 0.0M
2022-11-10 191.00 194.00 188.40 188.40 0.0M
2022-11-09 191.40 195.20 190.90 191.85 0.0M
2022-11-08 195.90 195.90 192.20 192.90 0.0M
2022-11-07 193.00 197.75 193.00 197.75 0.0M
2022-11-04 201.00 201.20 189.60 193.80 0.0M
2022-11-03 198.20 205.40 198.20 198.85 0.0M
2022-11-02 205.00 205.00 198.30 201.05 0.0M
2022-11-01 204.40 205.40 198.50 203.35 0.1M
2022-10-31 195.00 195.90 191.90 194.35 0.0M
2022-10-28 183.70 194.60 183.70 192.30 0.0M
2022-10-27 184.80 190.20 184.80 188.00 0.0M
2022-10-26 187.30 193.20 185.30 186.45 0.0M
2022-10-25 193.10 193.10 187.50 189.80 0.0M
2022-10-24 179.00 189.40 178.50 188.20 0.0M
2022-10-21 174.40 178.95 174.40 178.95 0.0M
2022-10-20 171.80 175.40 170.50 175.05 0.0M
2022-10-19 178.00 178.10 170.90 171.65 0.0M
2022-10-18 179.90 181.70 178.40 179.45 0.0M
2022-10-17 177.20 183.70 176.20 176.20 0.0M
2022-10-14 179.60 179.60 172.90 175.65 0.0M
2022-10-13 174.20 177.40 169.20 175.25 0.1M
2022-10-12 170.90 180.50 170.50 174.95 0.1M
2022-10-11 159.80 170.30 159.80 170.15 0.0M
2022-10-10 161.40 164.10 161.20 163.55 0.0M
2022-10-07 164.20 168.70 163.90 165.60 0.0M
2022-10-06 164.50 165.90 161.00 165.50 0.1M
2022-10-05 158.00 164.00 153.80 161.10 0.1M
2022-10-04 169.50 170.50 166.40 166.45 0.0M
2022-10-03 173.60 174.50 167.00 168.20 0.0M
2022-09-30 135.00 190.00 135.00 160.10 0.3M
2022-09-29 132.70 138.50 130.40 133.90 0.0M
2022-09-28 125.80 132.40 125.30 130.65 0.0M
2022-09-27 128.60 129.80 127.40 129.30 0.1M
2022-09-26 126.00 129.30 125.90 128.20 0.1M
2022-09-23 124.30 125.80 122.20 125.30 0.0M
2022-09-22 129.40 131.30 127.50 127.50 0.0M
2022-09-21 130.40 136.30 130.20 136.20 0.0M
2022-09-20 127.50 133.00 127.50 131.85 0.0M
2022-09-16 140.70 140.80 134.30 135.35 0.1M
2022-09-15 142.00 143.70 141.40 142.95 0.0M
2022-09-14 139.80 143.60 138.50 142.05 0.0M
2022-09-13 141.90 145.70 141.20 142.55 0.0M
2022-09-12 142.50 144.70 140.60 140.60 0.1M
2022-09-09 139.40 144.80 139.40 143.25 0.1M
2022-09-08 130.70 133.60 122.80 132.60 0.0M
2022-09-07 133.90 134.60 127.60 128.00 0.0M
2022-09-06 126.30 126.70 124.50 124.80 0.0M
2022-09-05 122.30 125.00 122.30 124.20 0.0M
2022-09-02 125.00 127.90 123.70 126.85 0.0M
2022-09-01 129.10 129.10 122.50 123.15 0.0M
2022-08-31 130.90 136.20 130.10 133.30 0.0M
2022-08-30 130.80 134.00 128.80 129.00 0.0M
2022-08-26 150.80 150.80 141.70 143.35 0.1M
2022-08-25 150.30 152.00 147.40 150.45 0.0M
2022-08-24 142.40 149.90 142.30 149.40 0.0M
2022-08-23 141.00 141.20 138.80 139.75 0.0M
2022-08-22 139.80 140.50 136.70 140.20 0.0M
2022-08-19 143.80 143.80 140.80 141.80 0.1M
2022-08-18 141.10 143.50 141.10 142.85 0.0M
2022-08-17 137.20 145.10 137.20 141.60 0.0M
2022-08-16 125.90 141.40 125.90 141.10 0.1M
2022-08-15 121.30 124.50 121.30 122.75 0.0M
2022-08-12 131.10 131.10 117.50 118.65 0.0M
2022-08-11 128.00 131.90 124.50 130.95 0.1M
2022-08-10 122.30 123.10 118.40 122.05 0.0M
2022-08-09 123.00 124.00 122.80 123.05 0.0M
2022-08-08 130.60 130.60 126.20 126.65 0.0M
2022-08-05 129.70 132.40 128.95 129.20 0.0M
2022-08-04 135.50 135.50 129.60 129.60 0.0M
2022-08-03 133.50 134.50 132.10 132.20 0.0M
2022-08-02 134.20 134.35 131.00 134.35 0.0M
2022-08-01 130.70 136.50 130.70 135.45 0.0M
2022-07-29 128.70 132.50 128.70 131.45 0.0M
2022-07-28 132.00 132.70 128.30 128.70 0.0M
2022-07-27 127.30 131.60 127.30 130.05 0.0M
2022-07-26 126.00 128.20 124.20 125.90 0.0M
2022-07-25 122.70 126.80 122.40 125.70 0.0M
2022-07-22 125.30 128.00 125.30 127.35 0.0M
2022-07-21 123.20 126.60 123.10 126.05 0.1M
2022-07-20 121.40 121.70 118.00 120.20 0.0M
2022-07-19 117.20 117.90 114.20 116.40 0.0M
2022-07-18 111.30 116.40 111.30 114.95 0.0M
2022-07-15 111.20 114.40 110.50 111.65 0.1M
2022-07-14 108.90 111.60 108.90 111.05 0.0M
2022-07-13 106.60 110.45 106.10 110.45 0.0M
2022-07-12 106.50 109.30 105.40 106.45 0.1M
2022-07-11 107.90 111.50 106.40 107.35 0.0M
2022-07-08 104.00 108.60 103.70 108.00 0.0M
2022-07-07 102.70 104.50 101.10 103.85 0.1M
2022-07-06 100.40 100.60 98.10 99.35 0.0M
2022-07-05 96.95 99.45 95.15 98.35 0.0M
2022-07-04 94.80 97.40 94.25 96.00 0.0M
2022-07-01 91.85 96.05 91.85 94.55 0.0M
2022-06-30 92.55 93.50 91.90 92.10 0.0M
2022-06-29 93.15 95.05 91.70 94.15 0.0M
2022-06-28 97.05 99.90 95.85 96.00 0.0M
2022-06-27 98.85 99.00 96.10 96.70 0.0M
2022-06-24 96.40 100.10 96.40 99.33 0.0M
2022-06-23 93.85 95.70 93.05 94.60 0.0M
2022-06-22 94.00 95.78 91.05 95.78 0.0M
2022-06-21 94.15 96.60 94.15 95.62 0.0M
2022-06-20 90.90 93.60 90.85 93.28 0.0M
2022-06-17 85.05 90.70 85.05 90.40 0.1M
2022-06-16 85.80 86.30 82.55 83.03 0.0M
2022-06-15 84.50 86.20 82.90 85.42 0.0M
2022-06-14 85.65 86.15 81.40 84.40 0.0M
2022-06-13 85.15 85.15 83.95 84.35 0.0M
2022-06-10 91.00 91.70 87.25 87.28 0.0M
2022-06-09 95.10 95.10 92.35 92.40 0.0M
2022-06-08 93.70 98.35 93.58 95.72 0.1M
2022-06-07 90.25 92.40 89.05 92.40 0.0M
2022-06-01 96.10 96.10 92.40 92.90 0.1M
2022-05-31 101.10 101.10 98.40 99.03 0.0M
2022-05-30 98.00 100.80 97.15 99.53 0.0M
2022-05-25 90.95 93.17 89.95 93.17 0.0M
2022-05-24 94.35 94.35 89.95 90.70 0.1M
2022-05-23 91.95 99.75 91.95 95.58 0.1M
2022-05-20 97.95 98.00 88.60 90.35 0.2M
2022-05-19 82.60 100.80 82.60 96.55 0.1M
2022-05-18 84.85 85.65 82.15 83.53 0.1M
2022-05-17 74.00 82.65 74.00 81.62 0.1M
2022-05-16 72.40 73.10 70.05 71.12 0.1M
2022-05-12 75.40 75.40 70.75 73.62 0.1M
2022-05-11 78.00 79.05 77.50 77.67 0.0M
2022-05-10 75.95 77.85 75.95 77.12 0.0M
2022-05-09 77.65 77.65 76.05 76.25 0.1M
2022-05-06 83.20 83.40 80.40 82.60 0.0M
2022-05-05 85.35 89.35 85.10 85.58 0.0M
2022-05-04 82.90 84.50 82.15 84.50 0.0M
2022-05-03 83.70 84.80 82.95 83.53 0.1M
2022-04-29 77.65 81.15 77.65 80.35 0.0M
2022-04-28 77.30 77.55 77.30 77.55 0.0M
2022-04-27 79.70 81.45 79.70 80.20 0.0M
2022-04-26 84.25 84.25 81.70 81.75 0.0M
2022-04-25 84.65 87.55 83.60 85.20 0.0M
2022-04-22 89.20 89.20 87.47 87.47 0.0M
2022-04-21 92.45 93.35 92.10 92.10 0.1M
2022-04-20 92.40 92.40 90.75 91.28 0.1M
2022-04-19 86.05 90.95 86.05 90.20 0.0M
2022-04-13 90.60 90.60 87.90 89.33 0.0M
2022-04-12 92.05 92.05 90.85 91.58 0.1M
2022-04-11 95.75 95.90 93.95 95.28 0.1M
2022-04-08 102.90 102.90 97.65 97.78 0.1M
2022-04-07 106.60 107.90 101.60 101.60 0.1M
2022-04-06 110.70 110.70 106.00 106.25 0.1M
2022-04-05 106.90 112.60 106.20 112.60 0.1M
2022-04-04 109.50 109.50 106.40 107.75 0.1M
2022-04-01 102.20 105.80 102.20 105.00 0.0M
2022-03-31 106.60 106.70 103.55 103.55 0.1M
2022-03-30 96.55 109.50 94.00 108.00 0.2M
2022-03-29 95.60 97.45 95.60 96.25 0.1M
2022-03-28 93.60 94.90 91.60 94.70 0.0M
2022-03-25 92.95 95.70 92.95 93.28 0.0M
2022-03-24 92.00 92.30 90.15 92.05 0.0M
2022-03-23 92.35 93.55 92.35 92.70 0.0M
2022-03-22 92.75 92.75 91.55 91.72 0.0M
2022-03-21 92.00 92.75 91.50 92.10 0.0M
2022-03-18 92.85 96.20 91.70 95.38 0.0M
2022-03-17 91.35 93.95 90.60 91.72 0.1M
2022-03-16 83.40 87.65 82.70 87.28 0.1M
2022-03-15 81.40 81.40 79.00 81.33 0.1M
2022-03-14 83.60 83.72 83.45 83.72 0.1M
2022-03-11 84.75 84.75 77.50 77.72 0.1M
2022-03-10 92.85 94.00 90.35 91.17 0.1M
2022-03-09 89.85 91.40 87.90 90.05 0.1M
2022-03-08 87.45 91.80 86.40 86.40 0.1M
2022-03-07 87.50 89.75 84.00 87.78 0.1M
2022-03-04 91.90 91.90 88.10 88.80 0.0M
2022-03-03 92.85 95.75 92.85 93.28 0.0M
2022-03-02 97.85 99.05 97.35 97.42 0.0M
2022-03-01 99.05 100.70 99.05 100.33 0.0M
2022-02-28 100.30 103.40 99.80 100.70 0.0M
2022-02-25 98.90 101.40 97.30 101.08 0.1M
2022-02-24 94.95 97.50 92.45 96.75 0.0M
2022-02-23 102.50 102.50 99.33 99.33 0.0M
2022-02-22 97.65 101.80 97.40 100.50 0.1M
2022-02-21 104.30 104.30 100.00 100.70 0.0M
2022-02-18 108.60 108.60 104.80 105.10 0.0M
2022-02-17 113.40 113.40 109.80 110.35 0.0M
2022-02-16 114.00 117.00 113.10 113.70 0.0M
2022-02-15 112.40 114.60 110.10 114.05 0.0M
2022-02-14 113.60 113.60 108.50 108.80 0.0M
2022-02-11 118.40 118.70 117.20 117.20 0.0M
2022-02-10 120.30 121.70 118.50 120.10 0.0M
2022-02-09 117.70 119.90 117.70 118.25 0.0M
2022-02-08 119.90 123.30 117.40 118.65 0.0M
2022-02-07 120.70 120.70 117.50 119.25 0.0M
2022-02-04 124.60 124.60 119.50 120.00 0.0M
2022-02-03 125.10 125.90 124.40 125.90 0.0M
2022-02-02 127.30 128.50 126.90 127.65 0.0M
2022-02-01 130.10 130.10 126.70 127.85 0.0M
2022-01-31 127.00 128.50 125.20 127.75 0.0M
2022-01-28 123.90 124.20 121.90 121.90 0.0M
2022-01-27 120.40 125.50 120.40 124.20 0.0M
2022-01-26 121.20 124.90 121.20 123.45 0.0M
2022-01-25 125.90 126.40 121.00 122.45 0.0M
2022-01-24 129.50 129.60 122.50 125.10 0.0M
2022-01-21 134.70 137.30 130.20 131.75 0.0M
2022-01-20 137.70 139.45 135.90 139.45 0.0M
2022-01-19 136.40 139.50 135.90 138.95 0.0M
2022-01-18 138.80 140.60 138.30 139.75 0.0M
2022-01-17 144.70 144.70 138.50 140.70 0.0M
2022-01-14 142.60 145.10 142.30 144.30 0.0M
2022-01-13 148.20 148.20 146.05 146.05 0.0M
2022-01-12 146.20 148.60 143.20 148.60 0.0M
2022-01-11 148.20 150.40 145.90 147.35 0.0M
2022-01-10 139.30 141.20 139.30 140.60 0.0M
2022-01-07 140.70 142.95 139.20 142.95 0.0M
2022-01-06 143.40 143.40 137.30 142.05 0.0M
2022-01-05 145.00 147.60 143.90 144.30 0.0M
2022-01-04 147.90 149.10 144.50 144.60 0.0M