Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,133.25 -14.50 (-0.35%) Dow Futures
33,879.00 -83.00 (-0.24%) Nasdaq Futures
12,572.50 -51.50 (-0.41%) Russell 2000 Futures
1,984.50 -9.00 (-0.45%) Crude Oil
73.56 +0.17 (+0.23%) Gold
1,889.70 +13.10 (+0.70%)
Zinnwald Lithium Plc (ZNWD.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:35PM GMT
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | - | - | - | - | - | - |
| Feb 03, 2023 | 6.85 | 7.00 | 6.70 | 6.85 | 6.85 | 83,070 |
| Feb 02, 2023 | 7.13 | 7.50 | 6.60 | 6.85 | 6.85 | 1,100,084 |
| Feb 01, 2023 | 7.13 | 7.50 | 6.75 | 7.13 | 7.13 | 410,662 |
| Jan 31, 2023 | 7.13 | 7.50 | 6.75 | 7.00 | 7.00 | 630,448 |
| Jan 30, 2023 | 6.82 | 7.50 | 6.75 | 7.13 | 7.13 | 1,009,122 |
| Jan 27, 2023 | 6.75 | 6.80 | 6.60 | 6.70 | 6.70 | 1,104,503 |
| Jan 26, 2023 | 6.70 | 6.94 | 6.60 | 6.94 | 6.94 | 692,597 |
| Jan 25, 2023 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | 174,811 |
| Jan 24, 2023 | 6.75 | 6.90 | 6.60 | 6.70 | 6.70 | 489,889 |
| Jan 23, 2023 | 6.70 | 6.80 | 6.65 | 6.75 | 6.75 | 522,326 |
| Jan 20, 2023 | 7.05 | 7.00 | 6.50 | 6.70 | 6.70 | 3,144,472 |
| Jan 19, 2023 | 7.10 | 7.20 | 6.90 | 7.05 | 7.05 | 558,317 |
| Jan 18, 2023 | 7.35 | 7.50 | 7.00 | 7.10 | 7.10 | 1,259,079 |
| Jan 17, 2023 | 7.35 | 7.50 | 7.20 | 7.25 | 7.25 | 534,019 |
| Jan 16, 2023 | 7.25 | 7.50 | 7.00 | 7.35 | 7.35 | 817,517 |
| Jan 13, 2023 | 7.07 | 7.50 | 6.90 | 7.26 | 7.26 | 1,347,403 |
| Jan 12, 2023 | 7.07 | 7.25 | 6.86 | 7.07 | 7.07 | 551,292 |
| Jan 11, 2023 | 6.95 | 7.25 | 6.90 | 7.00 | 7.00 | 650,019 |
| Jan 10, 2023 | 6.88 | 7.00 | 6.75 | 6.95 | 6.95 | 514,337 |
| Jan 09, 2023 | 6.82 | 7.00 | 6.75 | 6.88 | 6.88 | 532,545 |
| Jan 06, 2023 | 6.85 | 6.90 | 6.70 | 6.82 | 6.82 | 216,680 |
| Jan 05, 2023 | 6.85 | 6.90 | 6.80 | 6.85 | 6.85 | 413,241 |
| Jan 04, 2023 | 6.95 | 7.00 | 6.80 | 6.85 | 6.85 | 319,335 |
| Jan 03, 2023 | 7.13 | 7.25 | 6.80 | 6.90 | 6.90 | 662,827 |
| Dec 30, 2022 | 7.13 | 7.25 | 7.00 | 7.13 | 7.13 | 115,303 |
| Dec 29, 2022 | 7.13 | 7.25 | 7.00 | 7.13 | 7.13 | 356,977 |
| Dec 28, 2022 | 6.88 | 7.25 | 6.78 | 7.13 | 7.13 | 1,407,308 |
| Dec 23, 2022 | 6.88 | 7.00 | 6.78 | 6.88 | 6.88 | 188,150 |
| Dec 22, 2022 | 6.80 | 7.00 | 6.75 | 6.88 | 6.88 | 200,961 |
| Dec 21, 2022 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | 55,221 |
| Dec 20, 2022 | 6.90 | 7.00 | 6.60 | 6.80 | 6.80 | 166,072 |
| Dec 19, 2022 | 7.10 | 7.20 | 6.80 | 6.90 | 6.90 | 418,304 |
| Dec 16, 2022 | 7.15 | 7.30 | 7.00 | 7.10 | 7.10 | 129,531 |
| Dec 15, 2022 | 7.15 | 7.30 | 7.00 | 7.15 | 7.15 | 560,498 |
| Dec 14, 2022 | 7.15 | 7.30 | 7.00 | 7.15 | 7.15 | 96,377 |
| Dec 13, 2022 | 7.25 | 7.50 | 7.00 | 7.15 | 7.15 | 777,460 |
| Dec 12, 2022 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 107,555 |
| Dec 09, 2022 | 7.38 | 7.50 | 7.00 | 7.25 | 7.25 | 983,209 |
| Dec 08, 2022 | 7.38 | 7.50 | 7.25 | 7.38 | 7.38 | 222,234 |
| Dec 07, 2022 | 7.38 | 7.50 | 7.25 | 7.30 | 7.30 | 247,875 |
| Dec 06, 2022 | 7.38 | 7.50 | 7.25 | 7.38 | 7.38 | 198,913 |
| Dec 05, 2022 | 7.38 | 7.50 | 7.25 | 7.38 | 7.38 | 224,364 |
| Dec 02, 2022 | 7.38 | 7.50 | 7.25 | 7.38 | 7.38 | 147,354 |
| Dec 01, 2022 | 7.38 | 7.50 | 7.25 | 7.38 | 7.38 | 156,209 |
| Nov 30, 2022 | 7.38 | 7.50 | 7.25 | 7.38 | 7.38 | 278,701 |
| Nov 29, 2022 | 7.38 | 7.50 | 7.25 | 7.30 | 7.30 | 127,153 |
| Nov 28, 2022 | 7.38 | 7.50 | 7.25 | 7.38 | 7.38 | 233,134 |
| Nov 25, 2022 | 7.38 | 7.50 | 7.25 | 7.50 | 7.50 | 137,908 |
| Nov 24, 2022 | 7.13 | 7.50 | 7.00 | 7.40 | 7.40 | 275,289 |
| Nov 23, 2022 | 7.50 | 7.65 | 7.00 | 7.13 | 7.13 | 1,114,558 |
| Nov 22, 2022 | 7.75 | 8.00 | 7.11 | 7.44 | 7.44 | 1,497,668 |
| Nov 21, 2022 | 7.88 | 8.00 | 7.75 | 7.88 | 7.88 | 479,091 |
| Nov 18, 2022 | 8.00 | 8.10 | 7.75 | 7.88 | 7.88 | 257,844 |
| Nov 17, 2022 | 8.00 | 8.25 | 7.75 | 8.00 | 8.00 | 99,297 |
| Nov 16, 2022 | 8.13 | 8.30 | 7.75 | 8.00 | 8.00 | 879,545 |
| Nov 15, 2022 | 8.25 | 8.50 | 7.75 | 8.13 | 8.13 | 151,985 |
| Nov 14, 2022 | 8.25 | 8.50 | 8.00 | 8.00 | 8.00 | 789,897 |
| Nov 11, 2022 | 7.88 | 8.50 | 7.75 | 8.25 | 8.25 | 354,147 |
| Nov 10, 2022 | 7.88 | 8.50 | 7.75 | 7.88 | 7.88 | 931,535 |
| Nov 09, 2022 | 7.75 | 8.00 | 7.55 | 8.00 | 8.00 | 602,840 |
| Nov 08, 2022 | 7.75 | 8.00 | 7.50 | 7.70 | 7.70 | 726,327 |
| Nov 07, 2022 | 7.88 | 8.00 | 7.55 | 7.85 | 7.85 | 559,067 |
| Nov 04, 2022 | 7.88 | 8.00 | 7.75 | 8.00 | 8.00 | 256,354 |
| Nov 03, 2022 | 7.88 | 8.00 | 7.75 | 7.88 | 7.88 | 621,829 |
| Nov 02, 2022 | 8.25 | 8.50 | 7.75 | 7.88 | 7.88 | 1,389,062 |
| Nov 01, 2022 | 8.35 | 9.00 | 8.00 | 8.25 | 8.25 | 910,023 |
| Oct 31, 2022 | 8.40 | 8.50 | 8.00 | 8.25 | 8.25 | 305,699 |
| Oct 28, 2022 | 8.75 | 9.00 | 8.10 | 8.50 | 8.50 | 678,185 |
| Oct 27, 2022 | 8.38 | 9.00 | 8.25 | 8.75 | 8.75 | 981,306 |
| Oct 26, 2022 | 7.88 | 8.50 | 7.75 | 8.38 | 8.38 | 1,459,042 |
| Oct 25, 2022 | 7.88 | 8.00 | 7.75 | 7.80 | 7.80 | 338,583 |
| Oct 24, 2022 | 7.97 | 8.20 | 7.75 | 7.88 | 7.88 | 375,459 |
| Oct 21, 2022 | 8.10 | 8.20 | 7.80 | 7.97 | 7.97 | 179,406 |
| Oct 20, 2022 | 8.10 | 8.25 | 8.00 | 8.10 | 8.10 | 128,695 |
| Oct 19, 2022 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | 204,677 |
| Oct 18, 2022 | 8.10 | 8.25 | 8.00 | 8.10 | 8.10 | 641,522 |
| Oct 17, 2022 | 8.15 | 8.30 | 8.00 | 8.10 | 8.10 | 1,160,663 |
| Oct 14, 2022 | 8.15 | 8.30 | 8.00 | 8.15 | 8.15 | 184,566 |
| Oct 13, 2022 | 8.15 | 8.30 | 8.00 | 8.15 | 8.15 | 173,940 |
| Oct 12, 2022 | 8.32 | 8.50 | 8.00 | 8.05 | 8.05 | 321,317 |
| Oct 11, 2022 | 8.25 | 8.30 | 8.15 | 8.20 | 8.20 | 577,011 |
| Oct 10, 2022 | 8.35 | 8.47 | 8.20 | 8.25 | 8.25 | 281,442 |
| Oct 07, 2022 | 8.35 | 8.50 | 8.20 | 8.35 | 8.35 | 401,579 |
| Oct 06, 2022 | 8.35 | 8.75 | 8.22 | 8.35 | 8.35 | 382,107 |
| Oct 05, 2022 | 8.63 | 8.75 | 8.45 | 8.35 | 8.35 | 935,179 |
| Oct 04, 2022 | 8.63 | 8.75 | 8.50 | 8.63 | 8.63 | 174,031 |
| Oct 03, 2022 | 8.75 | 9.00 | 8.50 | 8.63 | 8.63 | 250,365 |
| Sep 30, 2022 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 62,522 |
| Sep 29, 2022 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 742,830 |
| Sep 28, 2022 | 9.10 | 9.20 | 8.50 | 8.75 | 8.75 | 1,191,167 |
| Sep 27, 2022 | 9.25 | 9.50 | 9.00 | 9.20 | 9.20 | 704,620 |
| Sep 26, 2022 | 9.25 | 9.50 | 9.00 | 9.50 | 9.50 | 806,878 |
| Sep 23, 2022 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 217,925 |
| Sep 22, 2022 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 993,829 |
| Sep 21, 2022 | 9.52 | 9.75 | 9.00 | 9.04 | 9.04 | 1,131,776 |
| Sep 20, 2022 | 9.75 | 10.00 | 9.40 | 9.40 | 9.40 | 1,352,147 |
| Sep 16, 2022 | 10.25 | 12.00 | 9.50 | 9.75 | 9.75 | 686,760 |
| Sep 15, 2022 | 10.75 | 11.00 | 10.00 | 10.30 | 10.30 | 1,642,681 |
| Sep 14, 2022 | 11.25 | 11.50 | 10.50 | 10.80 | 10.80 | 1,706,233 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
