Zenova Group

ZED
🏛️ uk →
0.21
Last Update: 2025-09-11
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
2021-12-31 16.50 16.75 16.75 16.50 0.0M
2021-12-30 16.50 16.75 16.68 16.50 0.0M
2021-12-29 16.50 16.50 16.50 16.50 0.0M
2021-12-24 16.50 16.70 16.50 16.50 0.0M
2021-12-23 16.50 16.51 16.02 16.50 0.4M
2021-12-22 16.50 16.19 15.50 16.50 0.0M
2021-12-21 16.50 16.50 16.50 16.50 0.0M
2021-12-20 16.50 16.25 16.25 16.50 0.0M
2021-12-17 16.50 15.50 15.50 16.50 0.0M
2021-12-16 16.75 17.00 16.00 16.50 0.1M
2021-12-15 17.00 17.48 16.10 16.75 0.1M
2021-12-14 17.50 17.00 16.10 17.00 0.1M
2021-12-13 17.50 17.90 17.02 17.50 0.0M
2021-12-10 18.00 18.30 17.00 17.50 0.0M
2021-12-09 18.00 17.60 17.60 18.00 0.0M
2021-12-08 18.00 18.40 17.60 18.00 0.0M
2021-12-07 17.50 18.20 17.36 18.00 0.1M
2021-12-06 17.00 17.98 17.15 17.50 0.2M
2021-12-03 18.00 17.20 17.01 17.00 0.0M
2021-12-02 18.00 18.80 17.30 18.00 0.1M
2021-12-01 17.50 18.00 17.60 18.00 0.1M
2021-11-30 20.00 20.50 17.00 17.50 0.8M
2021-11-29 19.00 21.00 19.20 20.00 0.7M
2021-11-26 20.50 19.90 18.25 19.00 0.1M
2021-11-25 21.00 20.95 20.04 21.00 0.1M
2021-11-24 19.50 23.30 19.20 21.00 0.9M
2021-11-23 17.50 17.20 17.20 17.50 0.0M
2021-11-22 20.00 21.00 17.11 17.50 0.1M
2021-11-19 20.00 20.20 19.57 20.00 0.4M
2021-11-18 20.00 20.40 19.00 20.00 0.1M
2021-11-17 20.00 19.70 19.04 20.00 0.0M
2021-11-16 19.00 20.40 19.00 20.00 0.4M
2021-11-15 18.50 18.88 18.84 18.50 0.0M
2021-11-12 18.50 18.84 18.11 18.50 0.0M
2021-11-11 18.50 18.97 18.25 18.50 0.1M
2021-11-10 18.25 19.29 17.15 18.50 0.4M
2021-11-09 17.50 17.67 17.02 17.50 0.0M
2021-11-08 17.25 18.00 17.02 17.50 0.2M
2021-11-05 16.75 16.73 16.73 16.75 0.0M
2021-11-04 16.75 17.30 17.30 16.75 0.0M
2021-11-03 16.75 16.77 16.77 16.75 0.1M
2021-11-02 16.50 16.85 16.80 16.75 0.1M
2021-11-01 16.25 17.50 15.66 16.50 0.0M
2021-10-29 16.25 15.66 15.66 16.25 0.0M
2021-10-28 16.50 16.85 16.01 16.25 0.0M
2021-10-27 16.50 16.50 16.50 16.50 0.0M
2021-10-26 16.75 16.85 16.00 16.50 0.0M
2021-10-25 16.00 17.00 16.47 16.75 0.0M
2021-10-22 16.50 16.47 15.92 16.00 0.1M
2021-10-21 17.50 18.00 16.00 16.50 0.1M
2021-10-20 17.50 17.50 17.50 17.50 0.0M
2021-10-19 17.00 17.80 17.05 17.50 0.2M
2021-10-18 17.00 17.00 17.00 17.00 0.0M
2021-10-15 17.00 17.62 17.62 17.00 0.0M
2021-10-14 17.00 17.74 16.21 17.00 0.0M
2021-10-13 17.00 17.50 17.40 17.00 0.0M
2021-10-12 16.50 17.80 16.00 17.00 0.2M
2021-10-11 16.00 16.90 16.90 16.00 0.1M
2021-10-08 15.50 17.00 15.02 16.00 0.2M
2021-10-07 18.50 18.33 15.02 15.50 0.8M
2021-10-06 18.75 19.00 17.50 18.50 0.3M
2021-10-05 18.75 18.10 18.10 18.75 0.0M
2021-10-04 18.50 19.50 18.00 18.75 0.1M
2021-10-01 18.50 18.45 18.45 18.50 0.0M
2021-09-30 18.50 19.00 18.97 18.50 0.1M
2021-09-29 18.50 18.50 18.50 18.50 0.0M
2021-09-28 19.00 19.50 17.60 18.50 0.0M
2021-09-27 18.50 19.96 18.04 19.00 0.1M
2021-09-24 18.50 18.75 18.00 18.50 0.0M
2021-09-23 18.50 18.85 18.77 18.50 0.0M
2021-09-22 18.50 18.50 18.50 18.50 0.0M
2021-09-21 18.50 18.89 18.08 18.25 0.0M
2021-09-20 18.50 18.50 18.50 18.50 0.0M
2021-09-17 18.50 18.95 18.95 18.50 0.1M
2021-09-16 18.50 18.95 18.05 18.50 0.2M
2021-09-15 18.50 18.95 18.95 18.50 0.0M
2021-09-14 18.50 18.00 18.00 18.50 0.1M
2021-09-13 18.50 18.97 18.02 18.50 0.2M
2021-09-10 18.50 18.50 18.00 18.50 0.2M
2021-09-09 20.20 20.40 18.00 18.50 0.6M
2021-09-08 20.20 20.15 20.00 20.20 0.0M
2021-09-07 20.20 20.15 20.15 20.20 0.0M
2021-09-06 20.20 20.20 20.20 20.20 0.0M
2021-09-03 20.20 20.00 20.00 20.20 0.0M
2021-09-02 20.50 20.50 20.40 20.20 0.0M
2021-09-01 20.50 20.40 20.00 20.50 0.0M
2021-08-31 21.00 21.60 19.50 20.50 0.1M
2021-08-27 20.50 20.70 20.00 21.00 0.0M
2021-08-26 20.50 20.80 20.00 20.50 0.1M
2021-08-25 21.00 21.50 20.00 20.50 0.1M
2021-08-24 21.00 21.60 20.04 21.00 0.3M
2021-08-23 21.00 21.20 20.01 21.00 0.0M
2021-08-20 19.50 21.31 19.25 20.45 0.5M
2021-08-19 19.25 19.80 18.88 19.80 0.2M
2021-08-18 19.25 19.25 19.25 19.25 0.0M
2021-08-17 19.25 19.96 18.85 19.25 0.1M
2021-08-16 20.25 19.91 18.57 19.25 0.1M
2021-08-13 20.25 19.91 19.50 20.25 0.1M
2021-08-12 20.25 20.25 20.25 20.25 0.0M
2021-08-11 20.25 19.95 19.95 20.25 0.0M
2021-08-10 20.00 20.40 19.00 20.25 0.2M
2021-08-09 20.50 20.02 19.00 20.00 0.0M
2021-08-06 20.50 20.75 20.75 20.50 0.0M
2021-08-05 20.00 20.80 20.75 20.50 0.0M
2021-08-04 20.00 21.00 20.85 20.00 0.0M
2021-08-03 20.00 20.85 20.50 20.00 0.0M
2021-08-02 21.20 20.01 19.00 20.00 0.1M
2021-07-30 21.20 21.00 20.01 21.20 0.0M
2021-07-29 22.50 22.00 20.00 21.20 0.1M
2021-07-28 22.50 22.75 22.00 22.50 0.4M
2021-07-27 22.50 22.25 22.00 22.50 0.4M
2021-07-26 22.50 22.90 22.02 22.50 0.1M
2021-07-23 23.25 24.20 22.00 22.50 1.2M
2021-07-22 20.00 23.70 19.00 23.25 2.7M