ZOL.L Share History

ZOL.L Share Price history. The following table shows end-of-day data ZOL historical share prices for ZOL.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

ZOL.L
Share Price ZOL.L
Charts ZOL.L
Trades ZOL.L
History Compare
ZOL.L ZOL.L
Share News ZOL.L
RNS ZOL.L
Accounts

Date	Open	High	Low	Close	Volume
2022-02-14	15.00	15.00	10.50	10.50	8,000
2022-02-11	17.50	17.50	12.50	15.00	7,496
2022-02-10	17.50	17.50	17.50	17.50	800
2022-02-09	17.50	17.50	17.50	17.50	0
2022-02-08	17.50	17.50	17.50	17.50	0
2022-02-07	17.50	17.50	17.50	17.50	0
2022-02-04	17.50	17.50	17.50	17.50	0
2022-02-03	19.50	19.50	17.50	17.50	1,125
2022-02-02	19.50	19.50	19.50	19.50	0
2022-02-01	21.00	21.00	21.00	21.00	30,229
2022-01-31	25.00	22.50	20.00	22.50	52,950
2022-01-28	22.50	25.00	22.50	25.00	0
2022-01-27	22.50	22.50	22.50	22.50	0
2022-01-26	22.50	22.50	22.50	22.50	0
2022-01-25	22.50	22.50	22.50	22.50	143
2022-01-24	22.50	22.50	22.50	22.50	0
2022-01-21	22.50	22.50	22.50	22.50	24,331
2022-01-20	22.50	22.50	22.50	22.50	0
2022-01-19	22.50	22.50	22.50	22.50	3,000
2022-01-18	22.50	22.50	22.50	22.50	0
2022-01-17	22.50	22.50	22.50	22.50	0
2022-01-14	22.50	22.50	22.50	22.50	261
2022-01-13	22.50	22.50	22.50	22.50	0
2022-01-12	22.50	22.50	22.50	22.50	0
2022-01-11	22.50	22.50	22.50	22.50	0
2022-01-10	22.50	22.50	22.50	22.50	1,878
2022-01-07	22.50	22.50	22.50	22.50	0
2022-01-06	22.50	22.50	22.50	22.50	300
2022-01-05	22.50	22.50	22.50	22.50	0
2022-01-04	22.50	22.50	22.50	22.50	0
2022-01-03	22.50	22.50	22.50	22.50	0
2021-12-31	22.50	22.50	22.50	22.50	100
2021-12-30	22.50	22.50	22.50	22.50	30
2021-12-29	22.50	22.50	22.50	22.50	0
2021-12-28	22.50	22.50	22.50	22.50	0
2021-12-27	22.50	22.50	22.50	22.50	0
2021-12-24	22.50	22.50	22.50	22.50	0
2021-12-23	22.50	22.50	22.50	22.50	20,000
2021-12-22	22.50	22.50	22.50	22.50	0
2021-12-21	22.50	22.50	22.50	22.50	3,373
2021-12-20	22.50	22.50	22.50	22.50	14,540
2021-12-17	22.50	22.50	22.50	22.50	1,333
2021-12-16	22.50	22.50	22.50	22.50	0
2021-12-15	22.50	22.50	22.50	22.50	8
2021-12-14	22.50	22.50	22.50	22.50	0
2021-12-13	22.50	22.50	22.50	22.50	0
2021-12-10	22.50	22.50	22.50	22.50	0
2021-12-09	22.50	22.50	22.50	22.50	0
2021-12-08	22.50	22.50	22.50	22.50	0
2021-12-07	22.50	22.50	22.50	22.50	0
2021-12-06	22.50	22.50	22.50	22.50	0
2021-12-03	22.50	22.50	22.50	22.50	696
2021-12-02	22.50	22.50	22.50	22.50	0
2021-12-01	22.50	22.50	22.50	22.50	0
2021-11-30	22.50	22.50	22.50	22.50	0
2021-11-29	22.50	22.50	22.50	22.50	0
2021-11-26	22.50	22.50	22.50	22.50	985
2021-11-25	22.50	22.50	22.50	22.50	21
2021-11-24	22.50	22.50	22.50	22.50	0
2021-11-23	22.50	22.50	22.50	22.50	0
2021-11-22	22.50	22.50	22.50	22.50	0
2021-11-19	22.50	22.50	22.50	22.50	21
2021-11-18	22.50	22.50	22.50	22.50	2,156
2021-11-17	22.50	22.50	22.50	22.50	0
2021-11-16	22.50	22.50	22.50	22.50	11,628
2021-11-15	22.50	22.50	22.50	22.50	7,136
2021-11-12	22.50	22.50	22.50	22.50	2,107
2021-11-11	22.50	22.50	22.50	22.50	8,122
2021-11-10	22.50	22.50	22.50	22.50	10,000
2021-11-09	25.00	25.00	22.50	22.50	32,881
2021-11-08	20.00	25.00	20.00	25.00	23,364
2021-11-05	27.50	27.50	27.50	27.50	0
2021-11-04	27.50	27.50	27.50	27.50	0
2021-11-03	27.50	27.50	27.50	27.50	0
2021-11-02	27.50	27.50	27.50	27.50	0
2021-11-01	27.50	27.50	27.50	27.50	0
2021-10-29	27.50	27.50	27.50	27.50	1,221
2021-10-28	27.50	27.50	27.50	27.50	0
2021-10-27	27.50	27.50	27.50	27.50	0
2021-10-26	27.50	27.50	27.50	27.50	334
2021-10-25	29.00	29.00	27.50	27.50	0
2021-10-22	26.50	30.50	26.50	30.00	50,995
2021-10-21	26.50	27.00	26.00	26.00	1,283
2021-10-20	26.50	26.50	26.50	26.50	14,000
2021-10-19	26.50	26.50	26.50	26.50	0
2021-10-18	27.50	27.50	26.50	26.50	24,041
2021-10-15	24.50	27.50	24.50	27.50	15,000
2021-10-14	26.00	27.00	24.50	24.50	23,844
2021-10-13	26.00	26.00	26.00	26.00	0
2021-10-12	26.00	26.00	26.00	26.00	243
2021-10-11	27.00	26.20	26.20	26.20	36,566
2021-10-08	27.00	27.00	27.00	27.00	0
2021-10-07	27.00	27.00	27.00	27.00	3,634
2021-10-06	27.00	27.00	24.00	27.00	2,737
2021-10-05	27.00	27.00	27.00	27.00	4,143
2021-10-04	34.00	34.00	27.00	27.00	18,020
2021-10-01	34.00	34.00	34.00	34.00	1,530
2021-09-30	27.50	34.00	25.00	34.00	39,277
2021-09-29	42.00	42.00	42.00	42.00	0
2021-09-28	41.00	42.00	41.00	42.00	21,637
2021-09-27	41.00	41.00	41.00	41.00	10,000
2021-09-24	41.00	41.00	41.00	41.00	0
2021-09-23	41.00	42.00	42.00	41.00	1,300
2021-09-22	41.00	41.00	41.00	41.00	11,828
2021-09-21	42.00	42.00	42.00	42.00	0
2021-09-20	41.50	42.00	41.50	42.00	24,323
2021-09-17	42.00	43.00	43.00	43.00	30,778
2021-09-16	42.00	42.00	42.00	42.00	5,743
2021-09-15	43.00	44.00	44.00	44.00	3,108
2021-09-14	43.00	43.00	43.00	43.00	2,000
2021-09-13	43.00	43.00	43.00	43.00	261
2021-09-10	43.00	43.00	43.00	43.00	0
2021-09-09	43.00	43.00	43.00	43.00	0
2021-09-08	43.00	43.00	43.00	43.00	575
2021-09-07	43.00	43.00	43.00	43.00	0
2021-09-06	43.00	43.00	43.00	43.00	0
2021-09-03	43.00	43.00	43.00	43.00	17,544
2021-09-02	43.00	44.20	44.20	44.20	1,103
2021-09-01	42.00	43.00	42.00	43.00	24,068
2021-08-31	42.00	40.80	40.80	42.00	2,003
2021-08-30	42.00	42.00	42.00	42.00	0
2021-08-27	44.00	44.00	42.00	42.00	10,000
2021-08-26	44.00	44.00	44.00	44.00	29
2021-08-25	44.00	44.00	44.00	44.00	0
2021-08-24	44.00	44.00	44.00	44.00	0
2021-08-23	45.00	45.00	44.00	44.00	18,000
2021-08-20	45.00	45.00	45.00	45.00	1,215
2021-08-19	45.00	45.00	45.00	45.00	0
2021-08-18	45.00	45.00	45.00	45.00	29
2021-08-17	45.50	45.50	44.50	45.00	4,503
2021-08-16	45.50	45.50	45.50	45.50	0
2021-08-13	47.00	48.00	48.00	45.50	40,019
2021-08-12	47.00	47.00	47.00	47.00	0
2021-08-11	47.00	47.00	45.00	47.00	315
2021-08-10	47.00	47.00	47.00	47.00	0
2021-08-09	47.00	47.00	45.00	47.00	0
2021-08-06	47.50	47.50	47.00	47.00	13,538
2021-08-05	47.50	47.50	47.50	47.50	0
2021-08-04	47.50	47.50	47.50	47.50	0
2021-08-03	47.50	47.50	47.50	47.50	0
2021-08-02	47.50	47.50	47.50	47.50	0
2021-07-30	46.00	47.50	46.00	47.50	12,500
2021-07-29	43.50	46.00	43.50	46.00	7,059
2021-07-28	45.50	46.50	43.00	43.50	87,125
2021-07-27	46.00	46.00	45.50	45.50	0
2021-07-26	49.00	49.00	46.00	46.00	40,000
2021-07-23	49.00	49.00	49.00	49.00	0
2021-07-22	47.00	49.00	47.00	49.00	38,810
2021-07-21	47.00	47.00	47.00	47.00	81,000
2021-07-20	45.00	47.00	45.00	47.00	97,113
2021-07-19	45.00	45.00	45.00	45.00	0
2021-07-16	43.50	47.50	43.50	45.00	102,500
2021-07-15	43.00	42.00	42.00	42.00	15,883
2021-07-14	46.00	46.00	43.00	43.00	7,861
2021-07-13	46.00	46.00	46.00	46.00	8,335
2021-07-12	44.00	46.00	44.00	46.00	42,250
2021-07-09	42.00	44.00	42.00	44.00	145,000
2021-07-08	46.50	46.50	42.00	42.00	51,307
2021-07-07	43.50	46.50	44.00	46.50	87,806
2021-07-06	38.00	43.50	38.20	43.50	69,881
2021-07-05	35.50	38.00	35.50	38.00	33,394
2021-07-02	33.50	35.50	33.50	35.50	47,208
2021-07-01	33.40	33.50	33.00	33.50	63,854
2021-06-30	28.00	33.00	28.00	32.50	81,816
2021-06-29	28.50	28.50	28.00	28.00	1,000
2021-06-28	28.50	28.50	28.50	28.50	10,000
2021-06-25	28.50	28.50	28.50	28.50	1,397
2021-06-24	28.50	28.50	28.50	28.50	0

Share	Price	Change
Segro (SGRO)	862.80	16.28%
Liontrust Asset Management (LIO)	334.00	13.61%
Novacyt (NCYT)	37.40	13.33%
Thalia Therap. (THAT)	0.65	13.04%
Enwell Energy (ENW)	12.75	10.87%

Share	Price	Change
Proservice Bldg (PRO)	2.50	-21.87%
Velocity Comp (VEL)	13.00	-13.33%
Gamma Communications (GAMA)	789.50	-10.28%
Great Western Mining Corporation PLC (GWMO)	3.10	-8.82%
Futura Medical (FUM)	0.55	-8.33%

Share	Price	Volume
Tower Resources (TRP)	0.0185	1,761,871,074
Quantum Helium (QHE)	0.031	243,624,123
UK Oil & Gas (UKOG)	0.0085	154,714,486
Forgent (FORG)	0.0155	114,852,831
Premier African Minerals (PREM)	0.0215	100,490,046