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
2023-12-29 3.40 3.35 3.35 3.40 0.0M
2023-12-28 3.40 3.68 3.20 3.40 0.0M
2023-12-27 3.40 3.35 3.22 3.40 0.0M
2023-12-22 3.40 3.60 3.60 3.40 0.0M
2023-12-21 3.30 3.60 3.20 3.60 0.1M
2023-12-20 3.30 3.36 3.36 3.30 0.0M
2023-12-19 3.30 3.37 3.21 3.30 0.0M
2023-12-18 3.30 3.37 3.26 3.30 0.1M
2023-12-15 3.30 3.29 3.20 3.30 0.2M
2023-12-14 3.30 3.30 3.30 3.30 0.0M
2023-12-13 3.35 3.50 3.20 3.30 0.2M
2023-12-12 3.45 3.50 3.20 3.35 0.3M
2023-12-11 4.25 4.24 3.20 3.70 1.6M
2023-12-08 3.75 3.77 3.65 3.75 0.2M
2023-12-07 4.00 4.40 3.50 4.40 0.0M
2023-12-06 4.00 4.17 3.66 4.00 0.5M
2023-12-05 4.00 4.18 4.18 4.00 0.0M
2023-12-04 4.00 4.25 3.75 4.00 0.6M
2023-12-01 3.75 4.00 3.50 4.00 0.5M
2023-11-30 3.75 4.00 3.50 3.75 0.1M
2023-11-29 3.75 4.00 3.53 3.75 0.2M
2023-11-28 3.75 4.50 3.50 3.75 0.3M
2023-11-27 3.75 3.92 3.92 3.75 0.1M
2023-11-24 3.75 4.00 3.65 4.00 0.0M
2023-11-23 3.75 4.00 3.50 3.75 0.0M
2023-11-22 4.50 4.50 3.80 4.08 0.2M
2023-11-21 4.50 4.75 4.05 4.50 0.4M
2023-11-20 4.25 4.17 4.01 4.25 0.0M
2023-11-17 4.25 4.25 4.25 4.25 0.0M
2023-11-16 4.25 4.34 4.16 4.25 0.1M
2023-11-15 4.25 4.25 4.25 4.25 0.0M
2023-11-14 5.00 4.38 4.10 4.25 0.2M
2023-11-13 5.00 5.19 4.50 5.00 0.3M
2023-11-10 5.00 5.50 5.10 5.00 0.0M
2023-11-09 5.00 5.00 5.00 5.00 0.0M
2023-11-08 5.00 4.65 4.65 5.00 0.0M
2023-11-07 5.00 5.00 5.00 5.00 0.0M
2023-11-06 5.00 4.62 4.62 5.00 0.0M
2023-11-03 5.00 5.50 4.50 5.00 0.0M
2023-11-02 5.00 5.00 5.00 5.00 0.0M
2023-11-01 5.00 5.00 5.00 5.00 0.0M
2023-10-31 5.00 5.00 5.00 5.00 0.0M
2023-10-30 4.50 5.50 4.90 5.00 0.1M
2023-10-27 4.50 4.74 4.67 4.50 0.2M
2023-10-26 4.50 4.50 4.50 4.50 0.0M
2023-10-25 4.50 4.50 4.50 4.50 0.0M
2023-10-24 4.50 4.58 4.27 4.50 0.1M
2023-10-23 4.50 4.50 4.50 4.50 0.0M
2023-10-20 4.50 4.60 4.25 4.50 0.1M
2023-10-19 4.50 4.57 4.57 4.50 0.1M
2023-10-18 4.50 4.50 4.50 4.50 0.0M
2023-10-17 4.50 4.50 4.50 4.50 0.0M
2023-10-16 4.75 4.60 4.31 4.50 0.2M
2023-10-13 4.75 5.00 4.50 4.75 0.0M
2023-10-12 4.75 4.84 4.55 4.75 0.1M
2023-10-11 4.75 4.52 4.52 4.75 0.0M
2023-10-10 4.75 4.60 4.52 4.75 0.1M
2023-10-09 5.00 5.00 5.00 4.75 0.0M
2023-10-06 4.75 5.00 4.60 4.75 0.2M
2023-10-05 4.75 5.00 4.75 5.00 0.0M
2023-10-04 4.75 4.75 4.75 4.75 0.0M
2023-10-03 4.75 4.90 4.90 4.75 0.1M
2023-10-02 4.75 4.68 4.68 4.75 0.0M
2023-09-29 4.75 4.75 4.75 4.75 0.0M
2023-09-28 5.10 4.99 4.90 4.75 0.1M
2023-09-27 5.10 4.90 4.90 5.10 0.0M
2023-09-26 4.98 5.50 4.85 5.10 0.1M
2023-09-25 4.98 5.35 4.84 4.98 0.0M
2023-09-22 5.13 5.18 4.80 4.98 0.4M
2023-09-21 5.13 5.13 5.08 5.13 0.3M
2023-09-20 5.13 5.18 4.90 5.13 0.3M
2023-09-19 5.50 5.69 5.20 5.13 0.8M
2023-09-18 5.25 5.50 5.31 5.50 0.6M
2023-09-15 5.75 6.00 5.23 5.13 2.3M
2023-09-14 5.75 6.00 5.50 5.75 0.2M
2023-09-13 5.75 5.85 5.59 5.75 0.2M
2023-09-12 5.75 6.20 5.50 5.85 1.0M
2023-09-11 5.63 5.95 5.79 5.63 0.1M
2023-09-08 5.63 6.00 5.33 5.63 0.2M
2023-09-07 5.75 6.00 5.50 5.63 0.1M
2023-09-06 6.00 6.84 5.50 5.75 0.6M
2023-09-05 5.50 5.85 5.00 5.50 0.3M
2023-09-04 5.00 6.00 4.50 5.50 0.2M
2023-09-01 5.00 5.40 5.30 5.00 0.1M
2023-08-31 4.75 5.00 4.50 5.00 0.1M
2023-08-30 4.75 4.90 4.80 4.75 0.1M
2023-08-29 5.00 5.00 4.50 4.75 0.1M
2023-08-25 5.25 5.50 4.50 5.00 0.3M
2023-08-24 5.25 5.50 5.00 5.25 0.0M
2023-08-23 5.25 5.25 5.25 5.25 0.0M
2023-08-22 5.25 5.00 5.00 5.25 0.0M
2023-08-21 5.25 5.25 5.25 5.25 0.0M
2023-08-18 5.25 5.50 5.00 5.25 0.0M
2023-08-17 5.25 5.25 5.25 5.25 0.0M
2023-08-16 5.25 5.34 4.90 5.25 0.1M
2023-08-15 5.25 5.38 5.35 5.25 0.1M
2023-08-14 5.25 5.40 5.00 5.25 0.1M
2023-08-11 5.25 5.45 4.90 5.25 0.3M
2023-08-10 5.25 5.25 5.25 5.25 0.0M
2023-08-09 5.25 5.50 5.00 5.25 0.4M
2023-08-08 5.00 5.50 5.00 5.25 0.1M
2023-08-07 5.00 5.50 5.50 5.00 0.0M
2023-08-04 5.00 5.48 5.48 5.00 0.0M
2023-08-03 5.00 5.00 5.00 5.00 0.0M
2023-08-02 5.00 5.50 4.50 5.00 0.1M
2023-08-01 5.00 5.50 4.50 5.00 0.2M
2023-07-31 5.00 5.40 4.50 5.00 0.2M
2023-07-28 4.50 5.34 4.55 5.00 0.2M
2023-07-27 4.25 5.00 4.00 4.50 0.1M
2023-07-26 4.25 4.45 4.45 4.25 1.3M
2023-07-25 4.25 4.40 4.40 4.25 0.1M
2023-07-24 4.25 4.40 4.40 4.25 0.2M
2023-07-21 4.25 4.40 4.20 4.25 0.3M
2023-07-20 4.25 4.35 4.35 4.25 0.1M
2023-07-19 4.25 4.50 4.49 4.25 0.1M
2023-07-18 4.25 4.50 4.21 4.25 0.1M
2023-07-17 4.25 4.25 4.25 4.25 0.0M
2023-07-14 4.25 4.50 4.00 4.25 0.0M
2023-07-13 4.25 4.60 4.00 4.25 0.0M
2023-07-12 4.25 4.60 4.00 4.60 0.0M
2023-07-11 4.25 4.01 4.01 4.25 0.0M
2023-07-10 4.25 4.30 4.30 4.25 0.1M
2023-07-07 4.25 4.25 4.25 4.25 0.0M
2023-07-06 4.50 4.50 4.03 4.25 0.0M
2023-07-05 4.50 4.80 4.00 4.50 0.3M
2023-07-04 3.50 4.50 3.55 4.00 0.5M
2023-07-03 3.25 3.50 3.40 3.25 0.1M
2023-06-30 3.25 3.40 3.00 3.25 0.1M
2023-06-29 3.25 3.00 3.00 3.25 0.1M
2023-06-28 3.25 3.35 3.13 3.25 0.1M
2023-06-27 3.25 3.25 3.25 3.25 0.0M
2023-06-26 3.25 3.25 3.25 3.25 0.0M
2023-06-23 3.25 3.25 3.25 3.25 0.0M
2023-06-22 3.25 3.50 3.00 3.25 0.1M
2023-06-21 3.25 3.25 3.25 3.25 0.0M
2023-06-20 3.75 3.76 3.10 3.25 0.4M
2023-06-19 3.75 3.76 3.76 3.75 0.1M
2023-06-16 3.75 4.00 3.52 3.75 0.1M
2023-06-15 3.75 3.77 3.77 3.75 0.0M
2023-06-14 3.75 3.78 3.50 3.75 0.0M
2023-06-13 3.75 3.75 3.75 3.75 0.0M
2023-06-12 3.75 3.90 3.50 3.75 0.0M
2023-06-09 3.75 4.00 3.60 3.75 0.6M
2023-06-08 4.25 4.20 3.60 3.75 0.2M
2023-06-07 4.25 4.11 4.00 4.25 0.1M
2023-06-06 4.25 4.50 4.12 4.25 0.0M
2023-06-05 4.25 4.60 4.00 4.25 0.0M
2023-06-02 4.25 4.50 4.50 4.25 0.0M
2023-06-01 4.25 4.50 4.50 4.25 0.0M
2023-05-31 4.25 4.20 4.00 4.25 0.3M
2023-05-30 4.25 4.50 4.50 4.25 0.0M
2023-05-26 4.25 4.00 4.00 4.25 0.1M
2023-05-25 4.25 4.25 4.25 4.25 0.0M
2023-05-24 4.25 4.40 4.40 4.25 0.0M
2023-05-23 4.25 4.40 4.40 4.25 0.0M
2023-05-22 4.25 4.50 4.37 4.25 0.0M
2023-05-19 4.75 4.53 4.00 4.25 0.2M
2023-05-18 4.75 4.75 4.75 4.75 0.0M
2023-05-17 5.25 5.00 4.53 4.75 0.1M
2023-05-16 5.25 5.50 5.01 5.25 0.3M
2023-05-15 5.00 4.70 4.70 5.00 0.0M
2023-05-12 5.00 5.30 5.28 5.00 0.1M
2023-05-11 5.50 5.65 5.00 5.00 0.1M
2023-05-10 5.50 5.90 5.50 5.50 0.3M
2023-05-09 5.25 5.50 5.07 5.25 0.2M
2023-05-05 5.25 5.50 5.24 5.25 0.0M
2023-05-04 5.25 5.25 5.25 5.25 0.0M
2023-05-03 5.25 5.11 5.01 5.25 0.0M
2023-05-02 5.25 5.50 5.00 5.25 0.0M
2023-04-28 5.25 5.50 5.08 5.25 0.0M
2023-04-27 5.50 5.33 5.33 5.25 0.1M
2023-04-26 6.25 6.01 5.02 5.50 0.1M
2023-04-25 6.75 7.00 6.10 6.25 0.2M
2023-04-24 7.25 7.20 6.60 7.25 0.2M
2023-04-21 7.25 7.24 7.24 7.25 0.0M
2023-04-20 7.25 7.25 7.25 7.25 0.0M
2023-04-19 7.25 7.25 7.20 7.25 0.0M
2023-04-18 7.25 7.40 7.35 7.25 0.1M
2023-04-17 7.25 7.10 7.10 7.25 0.1M
2023-04-14 7.25 7.25 7.25 7.25 0.0M
2023-04-13 7.25 7.25 7.25 7.25 0.0M
2023-04-12 7.25 7.25 7.25 7.25 0.0M
2023-04-11 7.25 7.25 7.25 7.25 0.0M
2023-04-06 7.25 7.00 7.00 7.25 0.0M
2023-04-05 7.25 7.02 6.65 7.25 0.2M
2023-04-04 7.25 7.25 7.25 7.25 0.0M
2023-04-03 7.25 7.50 7.30 7.25 0.0M
2023-03-31 7.25 7.02 7.00 7.25 0.1M
2023-03-30 7.25 7.50 7.50 7.25 0.0M
2023-03-29 7.25 7.50 7.05 7.25 0.4M
2023-03-28 7.50 8.00 7.25 7.38 1.0M
2023-03-27 7.50 7.50 7.50 7.50 0.0M
2023-03-24 7.50 7.50 7.50 7.50 0.0M
2023-03-23 7.50 8.00 7.50 7.50 0.3M
2023-03-22 7.50 7.50 7.50 7.50 0.0M
2023-03-21 7.50 7.50 7.50 7.50 0.0M
2023-03-20 7.50 7.50 7.50 7.50 0.0M
2023-03-17 7.50 8.00 8.00 7.50 0.1M
2023-03-16 7.50 7.50 7.50 7.50 0.0M
2023-03-15 7.50 7.02 7.02 7.50 0.0M
2023-03-14 7.50 7.50 7.50 7.50 0.0M
2023-03-13 7.50 8.00 7.05 7.50 0.1M
2023-03-10 7.75 7.95 7.00 7.50 0.1M
2023-03-09 7.75 7.90 7.90 7.75 0.0M
2023-03-08 7.75 7.88 7.50 7.75 0.0M
2023-03-07 7.75 8.00 7.50 7.75 0.0M
2023-03-06 7.75 7.95 7.50 7.75 0.0M
2023-03-03 7.75 8.00 7.55 7.75 0.0M
2023-03-02 7.75 7.90 7.90 7.75 0.0M
2023-03-01 7.75 8.00 7.95 7.75 0.0M
2023-02-28 7.75 7.75 7.75 7.75 0.0M
2023-02-27 7.75 7.98 7.98 7.75 0.0M
2023-02-24 7.75 7.75 7.75 7.75 0.0M
2023-02-23 7.75 7.99 7.50 7.75 0.0M
2023-02-22 9.25 9.01 7.50 7.75 0.2M
2023-02-21 9.25 9.01 9.01 9.25 0.0M
2023-02-20 9.25 9.29 8.65 9.25 0.1M
2023-02-17 9.25 9.29 9.29 9.25 0.0M
2023-02-16 9.25 9.25 9.25 9.25 0.0M
2023-02-15 9.25 9.25 9.25 9.25 0.0M
2023-02-14 9.25 9.70 9.05 9.25 0.1M
2023-02-13 9.25 9.50 9.50 9.25 0.0M
2023-02-10 9.25 9.25 9.00 9.25 0.4M
2023-02-09 9.25 9.30 9.00 9.25 0.0M
2023-02-08 10.50 10.50 9.00 9.25 0.3M
2023-02-07 10.50 11.00 10.90 10.50 0.2M
2023-02-06 10.50 10.80 10.80 10.50 0.0M
2023-02-03 10.50 10.00 10.00 10.50 0.0M
2023-02-02 11.00 11.00 10.05 10.50 0.2M
2023-02-01 11.00 11.00 11.00 11.00 0.0M
2023-01-31 11.00 11.20 10.65 11.00 0.0M
2023-01-30 11.00 11.25 10.60 11.00 0.0M
2023-01-27 11.25 11.25 10.50 11.00 0.1M
2023-01-26 11.25 11.25 11.25 11.25 0.0M
2023-01-25 11.25 11.32 11.14 11.25 0.0M
2023-01-24 11.25 11.25 11.25 11.25 0.1M
2023-01-23 11.50 11.25 11.25 11.25 0.0M
2023-01-20 11.50 11.65 11.64 11.50 0.0M
2023-01-19 11.35 11.35 11.35 11.35 0.0M
2023-01-18 11.50 11.75 11.70 11.50 0.1M
2023-01-17 11.50 11.90 11.00 11.50 0.1M
2023-01-16 12.25 13.00 11.50 11.75 0.4M
2023-01-13 12.25 11.51 11.50 12.25 0.1M
2023-01-12 12.25 13.00 11.50 12.25 0.0M
2023-01-11 12.25 13.00 12.20 12.25 0.0M
2023-01-10 10.75 12.50 11.20 12.00 0.2M
2023-01-09 10.50 10.98 10.98 10.50 0.0M
2023-01-06 10.50 10.20 10.20 10.50 0.0M
2023-01-05 10.50 10.85 10.00 10.50 0.1M
2023-01-04 10.50 10.50 10.50 10.50 0.0M
2023-01-03 10.50 10.85 10.85 10.50 0.0M