Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Advance ZincTek Limited (BBJ.F)

Compare
0.4120
-0.0140
(-3.29%)
At close: 8:20:00 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.41200.41200.41200.41200.4120725
Apr 4, 20250.42600.42600.42600.42600.4260-
Apr 3, 20250.43400.43400.43400.43400.4340-
Apr 2, 20250.44000.44000.44000.44000.4400-
Apr 1, 20250.43600.43600.43600.43600.4360-
Mar 31, 20250.43800.43800.43800.43800.4380-
Mar 28, 20250.44000.44000.44000.44000.4400-
Mar 27, 20250.44200.44200.44200.44200.4420-
Mar 26, 20250.44200.44200.44200.44200.4420-
Mar 25, 20250.44000.44000.44000.44000.4400-
Mar 24, 20250.43800.43800.43800.43800.4380-
Mar 21, 20250.43800.43800.43800.43800.4380-
Mar 20, 20250.43800.43800.43800.43800.4380-
Mar 19, 20250.43800.43800.43800.43800.4380-
Mar 18, 20250.44000.44000.44000.44000.4400-
Mar 17, 20250.44000.44000.44000.44000.4400-
Mar 14, 20250.43800.43800.43800.43800.4380-
Mar 13, 20250.44200.44200.44200.44200.4420-
Mar 12, 20250.44000.44000.44000.44000.4400-
Mar 11, 20250.44200.44200.44200.44200.4420-
Mar 10, 20250.44600.44600.44600.44600.4460-
Mar 7, 20250.44600.44600.44600.44600.4460-
Mar 6, 20250.44800.44800.44800.44800.4480-
Mar 5, 20250.45000.45000.45000.45000.4500-
Mar 4, 20250.45200.45200.45200.45200.4520-
Mar 3, 20250.45600.45600.45600.45600.4560-
Feb 28, 20250.45600.45600.45600.45600.4560-
Feb 27, 20250.46000.46000.46000.46000.4600-
Feb 26, 20250.46000.46000.46000.46000.4600-
Feb 25, 20250.46400.46400.46400.46400.4640-
Feb 24, 20250.45800.46800.45800.46800.4680725
Feb 21, 20250.46000.46000.46000.46000.4600-
Feb 20, 20250.46000.46000.46000.46000.4600-
Feb 19, 20250.46200.46200.46200.46200.4620-
Feb 18, 20250.45800.45800.45800.45800.4580-
Feb 17, 20250.46000.46000.46000.46000.4600-
Feb 14, 20250.45800.45800.45800.45800.4580-
Feb 13, 20250.45800.45800.45800.45800.4580-
Feb 12, 20250.46200.46200.46200.46200.4620-
Feb 11, 20250.46200.46200.46200.46200.4620-
Feb 10, 20250.46200.46200.46200.46200.4620-
Feb 7, 20250.46000.46000.46000.46000.4600-
Feb 6, 20250.45400.45400.45400.45400.4540-
Feb 5, 20250.47000.47000.47000.47000.4700-
Feb 4, 20250.45600.45600.45600.45600.4560-
Feb 3, 20250.45600.45600.45600.45600.4560-
Jan 31, 20250.47600.47600.47600.47600.4760-
Jan 30, 20250.45400.45400.45400.45400.4540-
Jan 29, 20250.47800.47800.47800.47800.4780-
Jan 28, 20250.48800.48800.48800.48800.4880-
Jan 27, 20250.47000.47000.47000.47000.4700-
Jan 24, 20250.49200.49200.49200.49200.4920-
Jan 23, 20250.45800.45800.45800.45800.4580-
Jan 22, 20250.45600.45600.45600.45600.4560-
Jan 21, 20250.45600.45600.45600.45600.4560-
Jan 20, 20250.45800.45800.45800.45800.4580-
Jan 17, 20250.45800.45800.45800.45800.4580-
Jan 16, 20250.45800.45800.45800.45800.4580-
Jan 15, 20250.45600.45600.45600.45600.4560-
Jan 14, 20250.46600.46600.46600.46600.4660-
Jan 13, 20250.45400.45400.45400.45400.4540-
Jan 10, 20250.45400.45400.45400.45400.4540-
Jan 9, 20250.46600.46600.46600.46600.4660-
Jan 8, 20250.45400.45400.45400.45400.4540-
Jan 7, 20250.45400.45400.45400.45400.4540-
Jan 6, 20250.45800.45800.45800.45800.4580-
Jan 3, 20250.45800.45800.45800.45800.4580-
Jan 2, 20250.45200.45200.45200.45200.4520-
Dec 30, 20240.45200.45200.45200.45200.4520-
Dec 27, 20240.45000.45000.45000.45000.4500-
Dec 23, 20240.45400.45400.45400.45400.4540-
Dec 20, 20240.45600.46000.45600.46000.46001
Dec 19, 20240.45400.45400.45400.45400.4540-
Dec 18, 20240.45600.45600.45600.45600.4560-
Dec 17, 20240.47200.47200.47200.47200.4720-
Dec 16, 20240.46000.46000.46000.46000.4600-
Dec 13, 20240.46200.46200.45000.45000.45005,000
Dec 12, 20240.46000.46000.46000.46000.4600-
Dec 11, 20240.45600.45600.45600.45600.4560-
Dec 10, 20240.45600.45600.45600.45600.4560-
Dec 9, 20240.45600.45600.45600.45600.4560-
Dec 6, 20240.45800.45800.45800.45800.4580-
Dec 5, 20240.46200.46200.46200.46200.4620-
Dec 4, 20240.46200.46200.46200.46200.4620-
Dec 3, 20240.46600.46600.46600.46600.4660-
Dec 2, 20240.46600.46600.46600.46600.4660-
Nov 29, 20240.44400.44400.44400.44400.4440-
Nov 28, 20240.44200.44200.44200.44200.4420-
Nov 27, 20240.44200.44200.44200.44200.4420-
Nov 26, 20240.44200.44200.44200.44200.4420-
Nov 25, 20240.44600.44600.44600.44600.4460-
Nov 22, 20240.44200.44200.44200.44200.4420-
Nov 21, 20240.44200.44200.44200.44200.4420-
Nov 20, 20240.44000.44000.44000.44000.4400-
Nov 19, 20240.54000.54000.54000.54000.5400-
Nov 18, 20240.42800.42800.42800.42800.4280-
Nov 15, 20240.42800.42800.42800.42800.4280-
Nov 14, 20240.43000.43000.43000.43000.4300-
Nov 13, 20240.43000.43000.43000.43000.4300-
Nov 12, 20240.43400.43400.43400.43400.4340-
Nov 11, 20240.43800.43800.43800.43800.4380-
Nov 8, 20240.44600.44600.44600.44600.4460-
Nov 7, 20240.44400.44400.44400.44400.4440-
Nov 6, 20240.44200.47000.44200.47000.470021
Nov 5, 20240.44600.44600.44600.44600.4460-
Nov 4, 20240.44600.44600.44600.44600.4460-
Nov 1, 20240.42200.42200.42200.42200.4220-
Oct 31, 20240.44600.44600.44600.44600.4460-
Oct 30, 20240.48800.48800.48800.48800.4880-
Oct 29, 20240.49600.49600.49600.49600.4960-
Oct 28, 20240.50000.50000.50000.50000.5000-
Oct 25, 20240.49200.49200.49200.49200.4920-
Oct 24, 20240.49600.49600.49600.49600.4960-
Oct 23, 20240.49800.49800.49800.49800.4980-
Oct 22, 20240.51000.51000.51000.51000.5100-
Oct 21, 20240.49800.49800.49800.49800.4980-
Oct 18, 20240.50500.50500.50500.50500.5050-
Oct 17, 20240.50500.50500.50500.50500.5050-
Oct 16, 20240.51000.51000.51000.51000.5100-
Oct 15, 20240.51000.51000.51000.51000.5100-
Oct 14, 20240.51500.51500.51500.51500.51501,000
Oct 11, 20240.50500.50500.50500.50500.5050-
Oct 10, 20240.51000.51000.51000.51000.5100-
Oct 9, 20240.51000.51000.51000.51000.5100-
Oct 8, 20240.51000.51000.51000.51000.5100-
Oct 7, 20240.52000.52000.52000.52000.5200-
Oct 4, 20240.51000.51000.51000.51000.5100-
Oct 3, 20240.51500.51500.51500.51500.5150-
Oct 2, 20240.51500.51500.51500.51500.5150-
Oct 1, 20240.51000.51000.51000.51000.5100-
Sep 30, 20240.52000.52000.52000.52000.5200-
Sep 27, 20240.51000.51000.51000.51000.5100-
Sep 26, 20240.51000.51000.50500.50500.50502,000
Sep 25, 20240.51000.51000.51000.51000.5100-
Sep 24, 20240.44200.45000.44200.45000.45009,046
Sep 23, 20240.38800.44800.38800.44800.44804,500
Sep 20, 20240.38800.38800.38800.38800.3880-
Sep 19, 20240.43600.43600.43600.43600.4360-
Sep 18, 20240.38600.38600.38600.38600.3860-
Sep 17, 20240.43600.43600.43600.43600.4360-
Sep 16, 20240.38400.38400.38400.38400.3840-
Sep 13, 20240.38400.38400.38400.38400.3840-
Sep 12, 20240.38600.38600.38600.38600.3860-
Sep 11, 20240.38200.38200.38200.38200.3820-
Sep 10, 20240.37200.37200.37200.37200.3720-
Sep 9, 20240.40400.40400.40400.40400.4040-
Sep 6, 20240.37200.37200.37200.37200.3720-
Sep 5, 20240.41000.41000.41000.41000.4100-
Sep 4, 20240.41000.41000.41000.41000.4100-
Sep 3, 20240.37600.37600.37600.37600.3760-
Sep 2, 20240.40600.40600.40600.40600.4060-
Aug 30, 20240.38000.38000.38000.38000.3800-
Aug 29, 20240.37200.37200.37200.37200.3720-
Aug 28, 20240.36600.36600.36600.36600.3660-
Aug 27, 20240.36600.36600.36600.36600.3660-
Aug 26, 20240.36200.36200.36200.36200.3620-
Aug 23, 20240.36200.36200.36200.36200.3620-
Aug 22, 20240.36400.36400.36400.36400.3640-
Aug 21, 20240.36400.36400.36400.36400.3640-
Aug 20, 20240.36600.36600.36600.36600.3660-
Aug 19, 20240.36400.36400.36400.36400.3640-
Aug 16, 20240.36200.36200.36200.36200.3620-
Aug 15, 20240.36000.36000.36000.36000.3600-
Aug 14, 20240.36800.36800.36800.36800.3680-
Aug 13, 20240.36600.36600.36600.36600.3660-
Aug 12, 20240.36600.36600.36600.36600.3660-
Aug 9, 20240.36800.36800.36800.36800.3680-
Aug 8, 20240.37200.37200.37200.37200.3720-
Aug 7, 20240.37000.37000.37000.37000.3700-
Aug 6, 20240.36200.36200.36200.36200.3620-
Aug 5, 20240.35800.35800.35800.35800.3580-
Aug 2, 20240.36800.36800.36800.36800.3680-
Aug 1, 20240.36800.36800.36800.36800.3680-
Jul 31, 20240.35800.35800.35800.35800.3580-
Jul 30, 20240.36400.36400.36400.36400.3640-
Jul 29, 20240.36800.36800.36800.36800.3680-
Jul 26, 20240.36400.36400.36400.36400.3640-
Jul 25, 20240.36600.36600.36600.36600.3660-
Jul 24, 20240.37400.37400.37400.37400.3740-
Jul 23, 20240.37200.37200.37200.37200.3720-
Jul 22, 20240.37000.37000.37000.37000.3700-
Jul 19, 20240.37000.37000.37000.37000.3700-
Jul 18, 20240.37000.37000.37000.37000.3700-
Jul 17, 20240.37200.37200.37200.37200.3720-
Jul 16, 20240.37200.37200.37200.37200.3720-
Jul 15, 20240.37400.37400.37400.37400.3740-
Jul 12, 20240.37600.37600.37600.37600.3760-
Jul 11, 20240.37600.37600.37600.37600.3760-
Jul 10, 20240.39000.39000.39000.39000.3900-
Jul 9, 20240.38000.38000.38000.38000.3800-
Jul 8, 20240.38800.38800.38800.38800.3880-
Jul 5, 20240.38000.38000.38000.38000.3800-
Jul 4, 20240.38000.38000.38000.38000.3800-
Jul 3, 20240.37800.37800.37800.37800.3780-
Jul 2, 20240.37800.37800.37800.37800.3780-
Jul 1, 20240.39000.39000.39000.39000.3900-
Jun 28, 20240.39000.39000.39000.39000.3900-
Jun 27, 20240.39400.39400.39400.39400.3940-
Jun 26, 20240.37800.37800.37800.37800.3780-
Jun 25, 20240.37400.37400.37400.37400.3740-
Jun 24, 20240.37600.37600.37600.37600.3760-
Jun 21, 20240.37400.37400.37400.37400.3740-
Jun 20, 20240.37600.37600.37600.37600.3760-
Jun 19, 20240.37600.37600.37600.37600.3760-
Jun 18, 20240.37200.37200.37200.37200.3720-
Jun 17, 20240.37000.37000.37000.37000.3700-
Jun 14, 20240.37000.37000.37000.37000.3700-
Jun 13, 20240.37000.37000.37000.37000.3700-
Jun 12, 20240.37000.37000.37000.37000.3700-
Jun 11, 20240.42200.42200.42200.42200.4220-
Jun 10, 20240.36800.36800.36800.36800.3680-
Jun 7, 20240.36800.36800.36800.36800.3680-
Jun 6, 20240.36600.36600.36600.36600.3660-
Jun 5, 20240.42200.42200.42200.42200.4220-
Jun 4, 20240.38800.38800.38800.38800.3880-
Jun 3, 20240.39000.39000.39000.39000.3900-
May 31, 20240.38800.38800.38800.38800.3880-
May 30, 20240.38400.38400.38400.38400.3840-
May 29, 20240.37600.37600.37600.37600.3760-
May 28, 20240.38600.38600.38600.38600.3860-
May 27, 20240.38200.38200.38200.38200.3820-
May 24, 20240.38200.38200.38200.38200.3820-
May 23, 20240.38600.38600.38600.38600.3860-
May 22, 20240.51500.51500.51500.51500.5150-
May 21, 20240.51500.51500.51500.51500.5150-
May 20, 20240.51000.51000.51000.51000.5100-
May 17, 20240.52000.52000.52000.52000.5200-
May 16, 20240.37600.37600.37600.37600.3760-
May 15, 20240.37600.37600.37600.37600.3760-
May 14, 20240.38000.38000.38000.38000.3800-
May 13, 20240.37600.37600.37600.37600.3760-
May 10, 20240.37600.37600.37600.37600.3760-
May 9, 20240.37600.37600.37600.37600.3760-
May 8, 20240.37000.37000.37000.37000.3700-
May 7, 20240.36800.36800.36800.36800.3680-
May 6, 20240.37800.37800.37800.37800.3780-
May 3, 20240.37600.37600.37600.37600.3760-
May 2, 20240.51500.51500.51500.51500.5150-
Apr 30, 20240.51500.51500.51500.51500.5150-
Apr 29, 20240.52500.52500.52500.52500.5250-
Apr 26, 20240.51500.51500.51500.51500.5150-
Apr 25, 20240.50500.50500.50500.50500.5050-
Apr 24, 20240.51500.51500.51500.51500.5150-
Apr 23, 20240.51000.51000.51000.51000.5100-
Apr 22, 20240.50500.50500.50500.50500.5050-
Apr 19, 20240.50500.50500.50500.50500.5050-
Apr 18, 20240.39200.39200.39200.39200.3920-
Apr 17, 20240.39200.39200.39200.39200.3920-
Apr 16, 20240.39400.39400.39400.39400.3940-
Apr 15, 20240.40000.40000.40000.40000.4000-
Apr 12, 20240.40000.40000.40000.40000.4000-
Apr 11, 20240.40000.40000.40000.40000.4000-
Apr 10, 20240.40200.40200.40200.40200.4020-
Apr 9, 20240.40000.40000.40000.40000.4000-
Apr 8, 20240.40000.40000.40000.40000.4000-