ZIGUP PLC ZIG
LSE · Vereinigtes Königreich · Finanzen
GBp 453,50-19,00 (-4,02 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 453,50 | -4,02 % | GBp 470,00 | GBp 471,30 | GBp 450,00 | 777,09K |
| 2026-09-30 | GBp 472,50 | +1,07 % | GBp 468,00 | GBp 481,00 | GBp 463,24 | 1,42M |
| 2026-09-29 | GBp 467,50 | +7,97 % | GBp 450,00 | GBp 467,50 | GBp 446,00 | 1,83M |
| 2026-09-28 | GBp 433,00 | +1,05 % | GBp 430,50 | GBp 438,50 | GBp 430,50 |
| 274,36K |
| 2026-09-25 | GBp 428,50 | +0,12 % | GBp 438,50 | GBp 446,00 | GBp 427,00 | 212,20K |
| 2026-09-24 | GBp 428,00 | +0,23 % | GBp 430,50 | GBp 431,50 | GBp 425,50 | 215,45K |
| 2026-09-23 | GBp 427,00 | -1,27 % | GBp 435,00 | GBp 435,00 | GBp 426,50 | 181,47K |
| 2026-09-22 | GBp 432,50 | +0,35 % | GBp 426,50 | GBp 437,00 | GBp 426,50 | 653,91K |
| 2026-09-21 | GBp 431,00 | +1,89 % | GBp 442,00 | GBp 442,00 | GBp 423,45 | 1,51M |
| 2026-09-18 | GBp 423,00 | -1,17 % | GBp 449,50 | GBp 449,50 | GBp 421,00 | 1,54M |
| 2026-09-17 | GBp 428,00 | +0,47 % | GBp 421,00 | GBp 432,00 | GBp 421,00 | 402,85K |
| 2026-09-16 | GBp 426,00 | +2,53 % | GBp 417,00 | GBp 426,00 | GBp 415,00 | 440,83K |
| 2026-09-15 | GBp 415,50 | -0,72 % | GBp 414,50 | GBp 419,00 | GBp 413,00 | 387,38K |
| 2026-09-14 | GBp 418,50 | -0,24 % | GBp 416,00 | GBp 422,00 | GBp 413,28 | 1,04M |
| 2026-09-11 | GBp 419,50 | +1,94 % | GBp 401,00 | GBp 421,50 | GBp 401,00 | 277,78K |
| 2026-09-10 | GBp 411,50 | -0,96 % | GBp 411,00 | GBp 417,00 | GBp 409,50 | 315,19K |
| 2026-09-09 | GBp 415,50 | -2,69 % | GBp 426,00 | GBp 427,51 | GBp 414,50 | 442,06K |
| 2026-09-08 | GBp 427,00 | -1,50 % | GBp 431,00 | GBp 434,00 | GBp 423,00 | 207,76K |
| 2026-09-07 | GBp 433,50 | -0,46 % | GBp 435,00 | GBp 438,00 | GBp 433,50 | 259,37K |
| 2026-09-04 | GBp 435,50 | +0,58 % | GBp 439,00 | GBp 439,00 | GBp 432,50 | 203,94K |
| 2026-09-03 | GBp 433,00 | 0,00 % | GBp 433,00 | GBp 434,50 | GBp 429,00 | 192,21K |
| 2026-09-02 | GBp 433,00 | -1,37 % | GBp 442,00 | GBp 442,00 | GBp 429,60 | 407,18K |
| 2026-09-01 | GBp 439,00 | -0,57 % | GBp 436,00 | GBp 440,50 | GBp 432,00 | 476,66K |
| 2026-08-28 | GBp 441,50 | +1,49 % | GBp 437,00 | GBp 442,00 | GBp 433,50 | 617,08K |
| 2026-08-27 | GBp 435,00 | -5,74 % | GBp 447,50 | GBp 447,92 | GBp 429,37 | 1,08M |
| 2026-08-26 | GBp 461,50 | -0,75 % | GBp 484,00 | GBp 484,00 | GBp 460,50 | 563,56K |
| 2026-08-25 | GBp 465,00 | -0,11 % | GBp 464,00 | GBp 471,00 | GBp 462,00 | 357,29K |
| 2026-08-24 | GBp 465,50 | -0,11 % | GBp 466,00 | GBp 469,00 | GBp 463,50 | 347,47K |
| 2026-08-21 | GBp 466,00 | +0,76 % | GBp 469,00 | GBp 485,00 | GBp 462,00 | 343,14K |
| 2026-08-20 | GBp 462,50 | -0,22 % | GBp 486,50 | GBp 486,50 | GBp 461,00 | 228,86K |
| 2026-08-19 | GBp 463,50 | -0,86 % | GBp 466,00 | GBp 472,50 | GBp 462,50 | 422,14K |
| 2026-08-18 | GBp 467,50 | -1,37 % | GBp 473,50 | GBp 477,00 | GBp 467,00 | 397,03K |
| 2026-08-17 | GBp 474,00 | -0,73 % | GBp 488,00 | GBp 488,00 | GBp 472,00 | 262,97K |
| 2026-08-14 | GBp 477,50 | -0,10 % | GBp 480,50 | GBp 480,50 | GBp 475,00 | 398,26K |
| 2026-08-13 | GBp 478,00 | +2,47 % | GBp 483,00 | GBp 483,00 | GBp 469,00 | 620,36K |
| 2026-08-12 | GBp 466,50 | 0,00 % | GBp 469,00 | GBp 487,50 | GBp 466,00 | 215,25K |
| 2026-08-11 | GBp 466,50 | -0,21 % | GBp 466,50 | GBp 470,30 | GBp 462,00 | 327,88K |
| 2026-08-10 | GBp 467,50 | +0,11 % | GBp 488,00 | GBp 488,00 | GBp 464,50 | 1,07M |
| 2026-08-07 | GBp 467,00 | +0,76 % | GBp 464,50 | GBp 480,00 | GBp 462,00 | 207,10K |
| 2026-08-06 | GBp 463,50 | -0,22 % | GBp 466,00 | GBp 466,00 | GBp 461,00 | 4,95M |
| 2026-08-05 | GBp 464,50 | +0,54 % | GBp 466,50 | GBp 471,50 | GBp 463,00 | 390,74K |
| 2026-08-04 | GBp 462,00 | -0,22 % | GBp 472,00 | GBp 481,50 | GBp 459,73 | 279,87K |
| 2026-08-03 | GBp 463,00 | +0,11 % | GBp 464,00 | GBp 473,32 | GBp 458,00 | 223,35K |
| 2026-07-31 | GBp 462,50 | -1,18 % | GBp 464,50 | GBp 470,50 | GBp 461,50 | 349,03K |
| 2026-07-30 | GBp 468,00 | +0,65 % | GBp 473,00 | GBp 473,00 | GBp 465,50 | 291,12K |
| 2026-07-29 | GBp 465,00 | +0,22 % | GBp 485,00 | GBp 485,00 | GBp 461,00 | 665,20K |
| 2026-07-28 | GBp 464,00 | +1,98 % | GBp 479,00 | GBp 479,00 | GBp 454,50 | 651,12K |
| 2026-07-27 | GBp 455,00 | +0,11 % | GBp 450,00 | GBp 460,00 | GBp 450,00 | 453,54K |
| 2026-07-24 | GBp 454,50 | +0,66 % | GBp 453,50 | GBp 454,50 | GBp 446,50 | 567,37K |
| 2026-07-23 | GBp 451,50 | -1,42 % | GBp 454,00 | GBp 457,00 | GBp 446,50 | 211,90K |
| 2026-07-22 | GBp 458,00 | +0,88 % | GBp 475,50 | GBp 475,50 | GBp 447,50 | 189,20K |
| 2026-07-21 | GBp 454,00 | +0,44 % | GBp 452,00 | GBp 460,50 | GBp 448,00 | 380,01K |
| 2026-07-20 | GBp 452,00 | -0,77 % | GBp 478,50 | GBp 478,50 | GBp 449,50 | 361,32K |
| 2026-07-17 | GBp 455,50 | -0,44 % | GBp 456,50 | GBp 463,00 | GBp 452,50 | 403,43K |
| 2026-07-16 | GBp 457,50 | +0,77 % | GBp 453,00 | GBp 464,50 | GBp 450,00 | 384,42K |
| 2026-07-15 | GBp 454,00 | +1,00 % | GBp 450,00 | GBp 454,00 | GBp 447,50 | 598,51K |
| 2026-07-14 | GBp 449,50 | +0,90 % | GBp 457,00 | GBp 457,00 | GBp 441,00 | 475,63K |
| 2026-07-13 | GBp 445,50 | -1,76 % | GBp 433,00 | GBp 459,00 | GBp 433,00 | 1,37M |
| 2026-07-10 | GBp 453,50 | -2,26 % | GBp 474,50 | GBp 474,50 | GBp 453,50 | 539,43K |
| 2026-07-09 | GBp 464,00 | -0,32 % | GBp 448,00 | GBp 473,00 | GBp 440,25 | 783,37K |
| 2026-07-08 | GBp 465,50 | +0,22 % | GBp 460,00 | GBp 473,50 | GBp 434,00 | 1,78M |
| 2026-07-07 | GBp 464,50 | +0,32 % | GBp 455,00 | GBp 467,00 | GBp 455,00 | 1,70M |
| 2026-07-06 | GBp 463,00 | -0,75 % | GBp 470,00 | GBp 470,00 | GBp 459,00 | 658,51K |
| 2026-07-03 | GBp 466,50 | +1,52 % | GBp 455,00 | GBp 466,50 | GBp 455,00 | 2,18M |
| 2026-07-02 | GBp 459,50 | +0,33 % | GBp 458,50 | GBp 463,50 | GBp 455,00 | 706,67K |
| 2026-07-01 | GBp 458,00 | +0,88 % | GBp 451,00 | GBp 459,00 | GBp 449,00 | 412,07K |
| 2026-06-30 | GBp 454,00 | -0,22 % | GBp 454,50 | GBp 459,00 | GBp 454,00 | 279,28K |
| 2026-06-29 | GBp 455,00 | -0,66 % | GBp 459,00 | GBp 460,50 | GBp 452,50 | 347,88K |
| 2026-06-26 | GBp 458,00 | -1,51 % | GBp 443,00 | GBp 463,50 | GBp 442,50 | 525,91K |
| 2026-06-25 | GBp 465,00 | 0,00 % | GBp 462,00 | GBp 469,00 | GBp 462,00 | 1,20M |
| 2026-06-24 | GBp 465,00 | +0,43 % | GBp 458,50 | GBp 466,50 | GBp 458,50 | 1,12M |
| 2026-06-23 | GBp 463,00 | -0,86 % | GBp 461,00 | GBp 463,00 | GBp 455,50 | 2,10M |
| 2026-06-22 | GBp 467,00 | -0,21 % | GBp 490,00 | GBp 490,00 | GBp 461,00 | 869,89K |
| 2026-06-19 | GBp 468,00 | 0,00 % | GBp 470,00 | GBp 477,94 | GBp 463,00 | 2,12M |
| 2026-06-18 | GBp 468,00 | 0,00 % | GBp 489,50 | GBp 489,50 | GBp 463,50 | 1,31M |
| 2026-06-17 | GBp 468,00 | -0,74 % | GBp 483,50 | GBp 483,50 | GBp 461,50 | 1,06M |
| 2026-06-16 | GBp 471,50 | +1,18 % | GBp 486,50 | GBp 486,50 | GBp 463,79 | 788,43K |
| 2026-06-15 | GBp 466,00 | -0,11 % | GBp 476,00 | GBp 476,00 | GBp 463,32 | 537,06K |
| 2026-06-12 | GBp 466,50 | +2,53 % | GBp 457,00 | GBp 466,50 | GBp 456,50 | 1,10M |
| 2026-06-11 | GBp 455,00 | +0,44 % | GBp 454,00 | GBp 457,00 | GBp 449,50 | 1,27M |
| 2026-06-10 | GBp 453,00 | +1,34 % | GBp 457,00 | GBp 457,00 | GBp 435,21 | 240,77K |
| 2026-06-09 | GBp 447,00 | -1,22 % | GBp 432,50 | GBp 456,00 | GBp 432,50 | 1,04M |
| 2026-06-08 | GBp 452,50 | -0,66 % | GBp 449,00 | GBp 455,50 | GBp 447,08 | 320,31K |
| 2026-06-05 | GBp 455,50 | -1,09 % | GBp 445,00 | GBp 463,00 | GBp 445,00 | 976,69K |
| 2026-06-04 | GBp 460,50 | +0,33 % | GBp 457,50 | GBp 461,00 | GBp 455,00 | 277,90K |
| 2026-06-03 | GBp 459,00 | -1,71 % | GBp 464,00 | GBp 466,00 | GBp 457,57 | 370,39K |
| 2026-06-02 | GBp 467,00 | +0,43 % | GBp 484,00 | GBp 484,00 | GBp 463,50 | 1,22M |
| 2026-06-01 | GBp 465,00 | -0,85 % | GBp 469,00 | GBp 472,00 | GBp 458,00 | 428,87K |
| 2026-05-29 | GBp 469,00 | 0,00 % | GBp 470,00 | GBp 472,50 | GBp 468,00 | 1,01M |
| 2026-05-28 | GBp 469,00 | -0,21 % | GBp 470,00 | GBp 471,00 | GBp 461,00 | 448,39K |