Zenith Energy LTD.Com Shs NPV (DI) (ZEN) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zenith Energy LTD.Com Shs NPV (DI)

Date Open High Low Close* Volume
28/03/2017 113.75p 117.50p 111.85p 115.00p 505390
27/03/2017 108.75p 115.20p 108.75p 113.75p 121588
24/03/2017 108.75p 111.75p 107.00p 108.75p 70701
23/03/2017 108.75p 110.80p 106.50p 108.75p 109929
22/03/2017 110.00p 110.00p 106.20p 108.75p 62826
21/03/2017 111.25p 112.30p 107.50p 108.75p 191461
20/03/2017 107.50p 115.00p 105.85p 111.25p 131977
17/03/2017 108.75p 109.50p 105.00p 107.50p 75282
16/03/2017 111.25p 112.80p 105.00p 108.75p 213815
15/03/2017 111.25p 115.00p 108.50p 111.25p 94393
14/03/2017 112.50p 115.00p 110.00p 111.25p 319964
13/03/2017 115.00p 117.00p 112.00p 113.75p 102772
10/03/2017 115.00p 116.90p 113.00p 115.00p 95550
09/03/2017 112.50p 116.40p 108.00p 115.00p 139763
08/03/2017 112.50p 114.00p 105.85p 112.50p 183971
07/03/2017 118.75p 121.80p 111.01p 112.50p 390765
06/03/2017 125.00p 130.00p 115.00p 118.75p 447821
03/03/2017 120.00p 134.90p 116.90p 128.75p 405577
02/03/2017 115.00p 123.70p 111.01p 120.00p 271728
01/03/2017 120.00p 120.00p 111.51p 115.00p 299360
28/02/2017 118.75p 120.00p 115.00p 120.00p 131582
27/02/2017 126.25p 126.25p 116.75p 117.50p 251706
24/02/2017 130.00p 131.25p 123.33p 123.75p 284014
23/02/2017 130.00p 138.75p 126.50p 130.00p 250212
22/02/2017 127.50p 132.00p 126.95p 130.00p 133600
21/02/2017 127.50p 135.00p 126.56p 127.50p 326260
20/02/2017 132.50p 137.10p 123.10p 127.50p 420107
17/02/2017 126.25p 134.99p 125.01p 132.50p 564423
16/02/2017 111.25p 130.00p 105.00p 123.75p 726746
15/02/2017 102.50p 112.50p 102.50p 111.25p 360890
14/02/2017 101.25p 104.30p 101.10p 102.50p 96292
13/02/2017 101.25p 108.99p 99.00p 101.25p 342274
10/02/2017 98.75p 103.90p 98.75p 101.25p 53342
09/02/2017 101.25p 108.00p 100.00p 101.25p 236400
08/02/2017 100.00p 102.15p 98.00p 100.00p 210384
07/02/2017 97.50p 104.00p 92.00p 100.00p 608244
06/02/2017 100.00p 100.00p 94.00p 97.50p 245688
03/02/2017 97.50p 100.90p 96.02p 100.00p 178717
02/02/2017 97.50p 101.50p 94.00p 97.50p 449779
01/02/2017 97.50p 99.00p 95.50p 97.50p 149666
31/01/2017 100.00p 100.00p 91.00p 97.50p 339491
30/01/2017 107.50p 107.95p 97.70p 100.00p 362137
27/01/2017 101.25p 115.00p 100.50p 107.50p 374688
26/01/2017 97.50p 105.00p 95.00p 101.25p 355161
25/01/2017 95.00p 102.50p 95.00p 97.50p 446475
24/01/2017 92.50p 100.80p 92.50p 95.00p 335028
23/01/2017 97.50p 99.15p 90.10p 91.25p 239693
20/01/2017 97.50p 98.75p 96.00p 97.50p 194267
19/01/2017 96.25p 107.50p 95.50p 96.25p 557367
18/01/2017 103.75p 106.20p 93.70p 96.25p 517746
17/01/2017 107.50p 118.70p 102.50p 105.00p 665668
16/01/2017 101.30p 121.10p 101.30p 109.25p 1561802
13/01/2017 81.30p 109.90p 79.00p 101.35p 2066459
12/01/2017 80.00p 83.45p 75.50p 81.25p 587132
11/01/2017 77.50p 81.90p 70.00p 81.25p 644799

*Close Price adjusted for both dividends and splits