ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZINC

ZINC (ZINCGBP)

0.447062
0.007287
( 1.66% )
Updated: 20:02:18
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily Vol
1000000CX
4000000CX
12000000CX
26000000CX
52000000CX
156000000CX
260000000CX
DateCloseChangeChange %OpenHighLowVolume
17115834000.4387344-0.002159-0.490.439999920.450347520.432593440
17114970000.440893520.001603040.360.439292960.447999440.437514720
17114106000.439290480.012133922.840.42419760.447484960.42197560
17113242000.427156560.018562884.540.408378720.428671440.406066480
17112378000.408593680.005207361.290.40470960.418707440.40039760
17111514000.40338632-0.00993-2.400.414084320.421447280.396421680
17110650000.413316-0.011287-2.660.42419760.426588640.411395840
17109786000.424602640.035045449.000.390478240.425569840.382465680
17108922000.3895572-0.035654-8.390.425060720.427064880.388805840
17108058000.42521072-0.002686-0.630.287440560.4311840.287010320
17107194000.427896960.01819044.440.413648480.43159840.406999920
17106330000.40970656-0.028008-6.400.43590720.439302720.407704560
17105466000.43771456-0.011868-2.640.287440560.442001040.287010320
17104602000.44958304-0.006111-1.340.45583360.460.432575520
17103738000.455694160.011166162.510.444518240.457980160.443562640
17102874000.4445280.000112320.030.445660960.456571760.432611520
17102010000.444415680.01813564.250.287440560.454086320.287010320
17101146000.426280080.000408880.100.425870640.433303120.424049040
17100282000.42587120.000740240.170.424564720.427280240.42332440
17099418000.425130960.006523441.560.418059360.4320.41322960
17098554000.418607520.00411240.990.415500240.425264160.412485520
17097690000.414495120.009188322.270.401280880.424600080.396108960
17096826000.4053068-0.021689-5.080.430618080.432751680.353204720
17095962000.426995440.029250247.350.287440560.4311840.287010320
17095098000.39774520.005855521.490.391280.399050640.388891280
17094234000.39188968-0.003044-0.770.394521760.394521760.38915720
17093370000.394933680.0056961.460.387582320.399035280.385026960
17092506000.389237680.002059680.530.3854640.3986080.372240
17091642000.3871780.029127288.130.358666720.40320.356952160
17090778000.358050720.015914884.650.342826240.3610160.33659480
17089914000.342135840.015376324.710.287440560.345027360.287010320
17089050000.326759520.000725120.220.325755920.32804080.3240
17088186000.32603440.004886481.520.320163760.326459360.319490080
17087322000.32114792-0.002876-0.890.324865840.325469440.319076720
17086458000.3240244-0.004497-1.370.327968640.328953680.322720
17085594000.32852144-0.002333-0.710.331479360.331787360.321347280
17084730000.330854720.001897120.580.329164880.334215120.323142560
17083866000.3289576-0.001693-0.510.287440560.332597120.287010320
17083002000.330650720.002017440.610.328121840.332237120.325833280
17082138000.32863328-0.001952-0.590.330263760.33061560.32169760
17081274000.33058560.002009360.610.329520080.332925520.32777120
17080410000.328576242.2E-50.010.328710880.334994960.325672160
17079546000.328553760.013077124.150.315410480.331506880.312815040
17078682000.315476640.000272640.090.315273760.317660640.30768040
17077818000.3152040.012877524.260.287440560.31760.287010320
17076954000.302326480.00241480.810.300170720.305510240.298842880
17076090000.299911680.005757041.960.294790880.302478880.292805680
17075226000.294154640.006944482.420.287440560.303759440.287010320
17074362000.287210160.006968962.490.280860240.288646320.280860240
17073498000.28024120.006551842.390.273582320.280464720.271481760
17072634000.273689360.00145440.530.272170320.275497120.271336560
17071770000.272234960.002443280.910.276740.283535920.270083120
17070906000.26979168-0.002189-0.800.27208920.272868960.267919680
17070042000.2719804-0.001205-0.440.27403880.27403880.271318080
17069178000.273185040.002989841.110.270707920.274113280.268602640
17068314000.27019520.001501360.560.2685440.270964080.264324560
17067450000.26869384-0.001189-0.440.270697440.274615520.266984160
17066586000.2698824-0.002606-0.960.271665120.276112480.26988240
17065722000.272488880.007532562.840.276740.283535920.264057440
17064858000.26495632-0.000752-0.280.265620720.269496160.26298320
17063994000.265708480.001974160.750.263776320.266077040.260957920
17063130000.263734320.012484324.970.251437680.265860240.250963520
17062266000.25125-0.001326-0.520.252163520.253268960.248975760
17061402000.252575760.002076160.830.251183440.25384640.248363360
17060538000.25049960.001501920.600.249203280.252327840.2431220
17059674000.24899768-0.012986-4.960.276740.283535920.24887680
17058810000.26198384-0.000899-0.340.262803680.263845760.261882320
17057946000.262882960.000656080.250.26207040.26389120.261113680
17057082000.262226880.002377120.910.260224240.265674960.254750480
17056218000.25984976-0.009527-3.540.269577920.27030760.256269520
17055354000.26937656-0.004049-1.480.2728740.273182160.26669320
17054490000.273425920.005750482.150.276740.283535920.266670160
17053626000.267675440.004625441.760.26336120.271845040.26336120
17052762000.26305-0.006374-2.370.269390480.270561920.2625840
17051898000.269423840.000647120.240.269592720.27187840.266996480
17051034000.26877672-0.02213-7.610.289831280.291255680.262793360
17050170000.29090712-0.001942-0.660.29185680.306830160.286958880
17049306000.292849040.002921041.010.290145440.29923360.280
17048442000.289928-0.005005-1.700.295813280.300641360.285833920
17047578000.29493320.018804966.810.276740.2963280.276139680
17046714000.27612824-0.000647-0.230.277355440.280512480.27569640
17045850000.27677528-0.000666-0.240.278242320.2783120.274387520
17044986000.27744104-0.001732-0.620.279157440.27960560.2721260
17044122000.279173040.008721923.220.27117920.282501920.26934640
17043258000.27045112-0.014174-4.980.28508560.288296320.267324160
17042394000.284625040.008439843.060.276740.290347760.27642120
17041530000.27618520.010127763.810.26741280.27618520.26637160
17040666000.266057440.000610640.230.266362240.268660080.264572240
17039802000.26544680.001471040.560.264364880.267952960.26165160
17038938000.26397576-0.004664-1.740.268136480.29020880.261245440
17038074000.26863976-0.002592-0.960.271832160.285584240.265715040

Your Recent History

Delayed Upgrade Clock