Shares Magazine
4.60p+0.02 (+0.43%)16 Sep 2025, 16:20
Zinnwald Lithium PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2025 | 4.60p | 4.70p | 4.50p | 4.60p | 36,159 |
| Sep 12, 2025 | 4.60p | 4.70p | 4.41p | 4.60p | 348,422 |
| Sep 11, 2025 | 4.65p | 4.70p | 4.53p | 4.60p | 428,658 |
| Sep 10, 2025 | 4.65p | 4.70p | 4.60p | 4.65p | 68,403 |
| Sep 9, 2025 | 4.65p | 4.70p | 4.60p | 4.65p | 229,687 |
| Sep 8, 2025 | 4.65p | 4.70p | 4.63p | 4.65p | 271,081 |
| Sep 5, 2025 | 4.70p | 4.80p | 4.60p | 4.65p | 696,360 |
| Sep 4, 2025 | 4.80p | 5.00p | 4.60p | 4.70p | 106,063 |
| Sep 3, 2025 | 4.80p | 5.00p | 4.60p | 4.80p | 322,536 |
| Sep 2, 2025 | 4.85p | 5.00p | 4.61p | 4.80p | 205,593 |
| Sep 1, 2025 | 4.85p | 5.00p | 4.70p | 4.85p | 176,688 |
| Aug 29, 2025 | 4.85p | 5.00p | 4.70p | 4.85p | 118,541 |
| Aug 28, 2025 | 4.85p | 4.84p | 4.70p | 4.85p | 28,327 |
| Aug 27, 2025 | 4.85p | 4.84p | 4.70p | 4.85p | 234,975 |
| Aug 26, 2025 | 4.85p | 5.00p | 4.70p | 4.85p | 363,225 |
| Aug 22, 2025 | 4.95p | 5.00p | 4.70p | 4.85p | 677,323 |
| Aug 21, 2025 | 4.80p | 5.00p | 4.60p | 5.00p | 334,826 |
| Aug 20, 2025 | 4.85p | 5.00p | 4.60p | 4.80p | 395,378 |
| Aug 19, 2025 | 4.80p | 5.00p | 4.70p | 4.85p | 315,675 |
| Aug 18, 2025 | 4.80p | 4.90p | 4.70p | 4.70p | 195,028 |
| Aug 15, 2025 | 4.80p | 4.90p | 4.70p | 4.80p | 98,174 |
| Aug 14, 2025 | 4.95p | 5.10p | 4.72p | 4.80p | 433,105 |
| Aug 13, 2025 | 4.95p | 5.05p | 4.80p | 4.95p | 185,885 |
| Aug 12, 2025 | 5.10p | 5.20p | 4.85p | 5.00p | 845,671 |
| Aug 11, 2025 | 5.10p | 5.20p | 5.00p | 5.10p | 1,164,932 |
| Aug 8, 2025 | 5.10p | 5.30p | 5.00p | 5.10p | 222,350 |
| Aug 7, 2025 | 5.15p | 5.20p | 5.00p | 5.10p | 168,328 |
| Aug 6, 2025 | 5.35p | 5.50p | 5.10p | 5.15p | 221,801 |
| Aug 5, 2025 | 5.35p | 5.50p | 5.20p | 5.35p | 236,941 |
| Aug 4, 2025 | 5.35p | 5.50p | 5.20p | 5.35p | 37,560 |
| Aug 1, 2025 | 5.35p | 5.60p | 5.20p | 5.35p | 178,528 |
| Jul 31, 2025 | 5.35p | 5.50p | 5.13p | 5.35p | 168,216 |
| Jul 30, 2025 | 5.35p | 5.50p | 5.25p | 5.35p | 237,611 |
| Jul 29, 2025 | 5.40p | 5.60p | 5.00p | 5.35p | 602,167 |
| Jul 28, 2025 | 5.40p | 5.60p | 5.20p | 5.40p | 303,825 |
| Jul 25, 2025 | 5.40p | 5.50p | 5.15p | 5.35p | 284,181 |
| Jul 24, 2025 | 5.30p | 5.50p | 5.10p | 5.35p | 273,965 |
| Jul 23, 2025 | 5.30p | 5.50p | 5.10p | 5.30p | 94,277 |
| Jul 22, 2025 | 5.35p | 5.50p | 5.10p | 5.30p | 131,687 |
| Jul 21, 2025 | 5.22p | 5.50p | 5.10p | 5.35p | 263,681 |
| Jul 18, 2025 | 5.15p | 5.40p | 5.10p | 5.25p | 442,892 |
| Jul 17, 2025 | 5.25p | 5.40p | 5.10p | 5.10p | 88,101 |
| Jul 16, 2025 | 5.25p | 5.20p | 5.10p | 5.25p | 153,628 |
| Jul 15, 2025 | 5.25p | 5.50p | 5.12p | 5.25p | 82,705 |
| Jul 14, 2025 | 5.30p | 5.50p | 5.10p | 5.25p | 468,675 |
| Jul 11, 2025 | 5.30p | 5.42p | 5.20p | 5.30p | 338,992 |
| Jul 10, 2025 | 5.40p | 5.50p | 5.20p | 5.40p | 275,038 |
| Jul 9, 2025 | 5.40p | 5.50p | 5.30p | 5.40p | 74,994 |
| Jul 8, 2025 | 5.40p | 5.50p | 5.30p | 5.50p | 35,411 |
| Jul 7, 2025 | 5.40p | 5.50p | 5.30p | 5.40p | 102,266 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 230.60 | 14.96 |
| Kier Group PLC | 204.69 | 6.61 |
| Chemring Group PLC | 599.00 | 4.72 |
| Energean PLC | 881.54 | 3.04 |
| Pollen Street Group Limited | 902.00 | 2.97 |
| Big Yellow Group PLC | 950.00 | 2.93 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 309.00 | -4.78 |
| Haleon PLC | 339.70 | -4.77 |
| Hays PLC | 54.85 | -3.94 |
| W.A.G Payment Solutions PLC | 101.50 | -3.79 |
| Bridgepoint Group PLC | 324.15 | -3.24 |
| Pphe Hotel Group Limited | 1,326.00 | -3.07 |