Shares Magazine
6.40p-0.20 (-3.03%)06 Nov 2025, 16:33
Zinnwald Lithium PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 6, 2025 | 6.40p | 6.60p | 6.30p | 6.40p | 213,849 |
| Nov 5, 2025 | 6.35p | 6.60p | 6.25p | 6.60p | 310,866 |
| Nov 4, 2025 | 6.60p | 6.70p | 6.25p | 6.55p | 138,037 |
| Nov 3, 2025 | 6.60p | 6.65p | 6.50p | 6.60p | 50,629 |
| Oct 31, 2025 | 6.60p | 6.70p | 6.50p | 6.60p | 161,395 |
| Oct 30, 2025 | 6.65p | 6.80p | 6.30p | 6.46p | 139,604 |
| Oct 29, 2025 | 6.65p | 6.77p | 6.50p | 6.65p | 115,844 |
| Oct 28, 2025 | 6.65p | 6.77p | 6.20p | 6.65p | 70,404 |
| Oct 27, 2025 | 6.60p | 6.80p | 6.44p | 6.65p | 101,221 |
| Oct 24, 2025 | 6.65p | 6.80p | 6.33p | 6.60p | 492,019 |
| Oct 23, 2025 | 6.90p | 7.00p | 6.50p | 6.50p | 366,019 |
| Oct 22, 2025 | 6.90p | 7.00p | 6.80p | 7.00p | 176,379 |
| Oct 21, 2025 | 7.15p | 7.30p | 6.80p | 6.90p | 345,795 |
| Oct 20, 2025 | 7.00p | 7.30p | 6.80p | 7.30p | 584,785 |
| Oct 17, 2025 | 7.75p | 7.80p | 6.80p | 7.40p | 1,335,563 |
| Oct 16, 2025 | 7.90p | 8.30p | 7.70p | 7.85p | 2,897,243 |
| Oct 15, 2025 | 7.45p | 8.00p | 7.46p | 7.90p | 2,099,228 |
| Oct 14, 2025 | 6.50p | 8.00p | 6.40p | 7.45p | 8,302,819 |
| Oct 13, 2025 | 5.65p | 6.60p | 5.60p | 6.40p | 3,140,012 |
| Oct 10, 2025 | 5.45p | 5.70p | 5.40p | 5.65p | 401,424 |
| Oct 9, 2025 | 5.35p | 5.50p | 5.20p | 5.45p | 609,628 |
| Oct 8, 2025 | 5.35p | 5.47p | 5.20p | 5.35p | 253,487 |
| Oct 7, 2025 | 5.35p | 5.50p | 5.25p | 5.35p | 158,925 |
| Oct 6, 2025 | 5.35p | 5.50p | 5.20p | 5.35p | 2,377,716 |
| Oct 3, 2025 | 5.25p | 5.62p | 5.20p | 5.35p | 837,555 |
| Oct 2, 2025 | 5.25p | 5.30p | 5.20p | 5.25p | 475,508 |
| Oct 1, 2025 | 4.90p | 5.30p | 4.81p | 5.30p | 886,482 |
| Sep 30, 2025 | 4.90p | 5.00p | 4.81p | 4.90p | 609,202 |
| Sep 29, 2025 | 4.75p | 5.00p | 4.61p | 4.90p | 246,773 |
| Sep 26, 2025 | 4.75p | 5.00p | 4.60p | 4.75p | 442,691 |
| Sep 25, 2025 | 4.60p | 4.80p | 4.50p | 4.65p | 484,830 |
| Sep 24, 2025 | 4.60p | 4.70p | 4.50p | 4.60p | 262,493 |
| Sep 23, 2025 | 4.60p | 4.70p | 4.51p | 4.70p | 73,921 |
| Sep 22, 2025 | 4.60p | 4.70p | 4.51p | 4.60p | 19,817 |
| Sep 19, 2025 | 4.60p | 4.70p | 4.50p | 4.60p | 298,679 |
| Sep 18, 2025 | 4.60p | 4.70p | 4.50p | 4.60p | 43,132 |
| Sep 17, 2025 | 4.60p | 4.70p | 4.41p | 4.60p | 530,120 |
| Sep 16, 2025 | 4.60p | 4.70p | 4.50p | 4.60p | 504,523 |
| 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 |
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 |
|---|---|---|
| Helios Towers PLC | 171.80 | 10.84 |
| Rs Group PLC | 595.00 | 7.69 |
| Sainsbury (J) PLC | 355.80 | 5.52 |
| Osb Group PLC | 552.50 | 5.04 |
| Hochschild Mining PLC | 336.40 | 4.93 |
| Energean PLC | 1,023.00 | 3.75 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hikma Pharmaceuticals PLC | 1,522.00 | -14.06 |
| Tbc Bank Group PLC | 3,785.00 | -11.87 |
| Smith & Nephew PLC | 1,242.00 | -10.87 |
| Goodwin PLC | 21,200.00 | -9.01 |
| Ashmore Group PLC | 170.80 | -8.86 |
| Diageo PLC | 1,680.00 | -6.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.