Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Zenith Energy LTD.Com Shs NPV (DI) (ZEN) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/08/2023 | 4.50p | 5.00p | 4.22p | 4.50p | 151042 |
| 01/08/2023 | 4.25p | 5.00p | 4.22p | 4.50p | 219816 |
| 31/07/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 46662 |
| 28/07/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 25095 |
| 27/07/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 26065 |
| 26/07/2023 | 4.25p | 4.50p | 4.20p | 4.25p | 16282 |
| 25/07/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 100111 |
| 24/07/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 166 |
| 21/07/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 10000 |
| 20/07/2023 | 4.00p | 4.50p | 4.00p | 4.25p | 79337 |
| 19/07/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 7688 |
| 18/07/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 8478 |
| 17/07/2023 | 4.00p | 4.20p | 4.00p | 4.00p | 52500 |
| 14/07/2023 | 4.00p | 4.25p | 4.00p | 4.00p | 12064 |
| 13/07/2023 | 4.00p | 4.25p | 3.91p | 4.00p | 170071 |
| 12/07/2023 | 4.00p | 4.30p | 3.50p | 4.00p | 1440919 |
| 11/07/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 174913 |
| 10/07/2023 | 3.75p | 4.28p | 3.50p | 4.00p | 67208 |
| 07/07/2023 | 3.75p | 3.76p | 3.58p | 3.75p | 91529 |
| 06/07/2023 | 3.75p | 4.00p | 3.75p | 3.75p | 15683 |
| 05/07/2023 | 3.75p | 4.08p | 3.50p | 4.08p | 90934 |
| 04/07/2023 | 3.50p | 4.00p | 3.00p | 3.75p | 99544 |
| 03/07/2023 | 3.50p | 3.50p | 3.26p | 3.50p | 4337 |
| 30/06/2023 | 3.50p | 3.85p | 3.50p | 3.50p | 28874 |
| 29/06/2023 | 3.25p | 4.00p | 3.00p | 3.50p | 223239 |
| 28/06/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 104971 |
| 27/06/2023 | 3.75p | 3.75p | 2.80p | 3.25p | 1196278 |
| 26/06/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 60000 |
| 23/06/2023 | 3.50p | 4.00p | 3.50p | 3.75p | 352783 |
| 22/06/2023 | 4.25p | 4.50p | 3.50p | 3.55p | 554012 |
| 21/06/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 11949 |
| 20/06/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 25000 |
| 19/06/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 10511 |
| 16/06/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 12500 |
| 15/06/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 216782 |
| 14/06/2023 | 4.25p | 4.50p | 4.00p | 4.00p | 781766 |
| 13/06/2023 | 4.25p | 4.25p | 4.02p | 4.25p | 237500 |
| 12/06/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 164456 |
| 09/06/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 462809 |
| 07/06/2023 | 4.75p | 5.00p | 4.00p | 4.25p | 536255 |
| 06/06/2023 | 4.25p | 4.25p | 4.08p | 4.25p | 0 |
| 05/06/2023 | 4.50p | 4.50p | 4.00p | 4.25p | 23337 |
| 02/06/2023 | 4.75p | 5.00p | 4.00p | 4.50p | 64538 |
| 01/06/2023 | 4.25p | 4.50p | 4.06p | 4.25p | 44730 |
| 31/05/2023 | 4.50p | 5.00p | 4.00p | 4.25p | 52580 |
| 30/05/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/05/2023 | 4.25p | 4.64p | 4.15p | 4.50p | 102988 |
| 25/05/2023 | 4.50p | 5.00p | 4.20p | 4.25p | 32013 |
| 24/05/2023 | 4.50p | 4.50p | 4.49p | 4.50p | 5000 |
| 23/05/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 61700 |
| 22/05/2023 | 4.50p | 4.50p | 4.15p | 4.50p | 28238 |
| 19/05/2023 | 4.25p | 5.00p | 4.00p | 4.50p | 198830 |
| 18/05/2023 | 4.25p | 4.25p | 4.22p | 4.25p | 99130 |
| 17/05/2023 | 4.50p | 5.00p | 4.00p | 4.25p | 628 |
| 16/05/2023 | 4.50p | 4.50p | 4.35p | 4.50p | 221556 |
| 15/05/2023 | 4.75p | 5.00p | 4.44p | 4.50p | 224759 |
| 12/05/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 49859 |
| 11/05/2023 | 4.75p | 4.75p | 4.59p | 4.75p | 0 |
| 10/05/2023 | 4.75p | 4.75p | 4.59p | 4.75p | 0 |
| 09/05/2023 | 4.75p | 4.75p | 4.59p | 4.75p | 0 |
| 05/05/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 46540 |
| 04/05/2023 | 4.75p | 4.95p | 4.58p | 4.75p | 11063 |
| 03/05/2023 | 5.25p | 5.25p | 4.65p | 5.25p | 172500 |
| 02/05/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 48289 |
| 28/04/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 1211 |
| 27/04/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 10996 |
| 26/04/2023 | 5.75p | 5.75p | 5.05p | 5.25p | 182967 |
| 25/04/2023 | 4.75p | 6.00p | 4.75p | 5.75p | 483104 |
| 24/04/2023 | 5.25p | 5.50p | 4.61p | 4.80p | 175740 |
| 21/04/2023 | 5.25p | 5.50p | 4.80p | 5.25p | 52542 |
| 20/04/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 201 |
| 19/04/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 78034 |
| 18/04/2023 | 5.25p | 5.25p | 5.16p | 5.25p | 5652 |
| 17/04/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 22985 |
| 14/04/2023 | 5.25p | 5.45p | 4.80p | 5.25p | 344773 |
| 13/04/2023 | 5.25p | 5.25p | 5.15p | 5.25p | 0 |
| 12/04/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 72502 |
| 11/04/2023 | 5.25p | 5.30p | 5.03p | 5.25p | 211096 |
| 06/04/2023 | 5.25p | 5.75p | 5.00p | 5.25p | 463925 |
| 05/04/2023 | 5.25p | 5.50p | 5.25p | 5.25p | 5424 |
| 04/04/2023 | 5.25p | 5.70p | 5.00p | 5.25p | 115535 |
| 03/04/2023 | 5.25p | 5.50p | 5.00p | 5.45p | 51210 |
| 31/03/2023 | 4.75p | 5.50p | 4.50p | 5.25p | 143991 |
| 30/03/2023 | 4.75p | 5.10p | 4.50p | 4.75p | 33336 |
| 29/03/2023 | 4.50p | 4.84p | 4.50p | 4.75p | 97248 |
| 28/03/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 8486 |
| 27/03/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 12766 |
| 24/03/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 264111 |
| 23/03/2023 | 4.25p | 4.50p | 4.00p | 4.50p | 752963 |
| 22/03/2023 | 4.50p | 4.59p | 4.00p | 4.59p | 36718 |
| 21/03/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 226232 |
| 20/03/2023 | 4.75p | 5.00p | 4.20p | 4.50p | 91888 |
| 17/03/2023 | 4.75p | 4.87p | 4.50p | 4.75p | 11840 |
| 16/03/2023 | 4.75p | 5.10p | 4.60p | 4.75p | 89954 |
| 15/03/2023 | 4.75p | 4.75p | 4.60p | 4.75p | 69500 |
| 14/03/2023 | 4.75p | 5.10p | 4.65p | 4.75p | 142403 |
| 13/03/2023 | 5.25p | 5.50p | 4.55p | 4.75p | 368718 |
| 10/03/2023 | 5.25p | 5.25p | 5.17p | 5.25p | 12630 |
| 09/03/2023 | 5.25p | 5.50p | 5.16p | 5.25p | 27043 |
| 08/03/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 64713 |
| 07/03/2023 | 5.25p | 5.35p | 5.25p | 5.25p | 230 |
| 06/03/2023 | 5.25p | 5.40p | 5.10p | 5.25p | 135580 |
| 03/03/2023 | 5.75p | 5.75p | 5.25p | 5.25p | 156197 |
| 02/03/2023 | 5.75p | 5.75p | 5.52p | 5.75p | 45000 |
| 01/03/2023 | 5.50p | 6.00p | 5.50p | 5.75p | 71245 |
| 28/02/2023 | 5.75p | 6.00p | 5.25p | 5.50p | 117255 |
| 27/02/2023 | 5.75p | 5.75p | 5.72p | 5.75p | 5845 |
| 24/02/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 117073 |
| 23/02/2023 | 5.75p | 5.95p | 5.50p | 5.75p | 40527 |
| 22/02/2023 | 5.75p | 5.75p | 5.64p | 5.75p | 42936 |
| 21/02/2023 | 6.25p | 6.50p | 5.61p | 5.75p | 157466 |
| 20/02/2023 | 6.25p | 6.64p | 6.00p | 6.25p | 257240 |
| 17/02/2023 | 7.25p | 7.50p | 5.80p | 6.25p | 498811 |
| 16/02/2023 | 7.25p | 7.40p | 7.10p | 7.25p | 71010 |
| 15/02/2023 | 7.25p | 7.42p | 7.18p | 7.25p | 26263 |
| 14/02/2023 | 7.25p | 7.44p | 7.00p | 7.25p | 54919 |
| 13/02/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 2019 |
| 10/02/2023 | 7.75p | 7.75p | 7.00p | 7.00p | 167214 |
| 09/02/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 20553 |
| 08/02/2023 | 7.75p | 7.75p | 7.70p | 7.75p | 53776 |
| 07/02/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 20467 |
| 06/02/2023 | 7.75p | 8.00p | 7.50p | 7.62p | 60768 |
| 03/02/2023 | 7.75p | 7.80p | 7.53p | 7.75p | 17500 |
| 02/02/2023 | 7.75p | 7.80p | 7.50p | 7.75p | 123333 |
| 01/02/2023 | 8.25p | 8.25p | 7.61p | 7.75p | 328652 |
| 31/01/2023 | 8.25p | 8.25p | 8.00p | 8.25p | 51802 |
| 30/01/2023 | 8.25p | 8.25p | 8.10p | 8.25p | 200000 |
| 27/01/2023 | 7.75p | 8.50p | 7.50p | 8.25p | 286998 |
| 26/01/2023 | 7.75p | 8.00p | 7.75p | 8.00p | 33731 |
| 25/01/2023 | 8.25p | 8.50p | 7.70p | 7.75p | 196598 |
| 24/01/2023 | 8.25p | 8.25p | 8.15p | 8.25p | 10000 |
| 23/01/2023 | 8.25p | 8.60p | 8.03p | 8.25p | 54718 |
| 20/01/2023 | 8.25p | 8.43p | 8.03p | 8.25p | 46045 |
| 19/01/2023 | 8.75p | 8.75p | 8.03p | 8.25p | 257835 |
| 18/01/2023 | 9.00p | 9.10p | 8.53p | 8.75p | 225271 |
| 17/01/2023 | 9.00p | 9.00p | 8.65p | 9.00p | 170646 |
| 16/01/2023 | 9.00p | 9.50p | 8.60p | 9.00p | 148998 |
| 13/01/2023 | 8.50p | 9.00p | 8.00p | 9.00p | 319452 |
| 12/01/2023 | 8.50p | 8.70p | 8.00p | 8.50p | 57702 |
| 11/01/2023 | 8.50p | 9.00p | 8.24p | 8.50p | 65930 |
| 10/01/2023 | 8.25p | 8.90p | 8.20p | 8.50p | 354252 |
| 09/01/2023 | 8.50p | 9.00p | 8.10p | 8.25p | 189600 |
| 06/01/2023 | 9.00p | 9.50p | 8.35p | 8.50p | 90688 |
| 05/01/2023 | 9.00p | 9.30p | 8.65p | 9.00p | 319924 |
| 04/01/2023 | 9.50p | 9.50p | 8.25p | 9.00p | 340205 |
| 03/01/2023 | 8.00p | 9.77p | 8.00p | 9.50p | 603980 |
| 30/12/2022 | 7.75p | 8.00p | 7.75p | 8.00p | 11300 |
| 29/12/2022 | 8.25p | 8.25p | 7.72p | 7.75p | 118181 |
| 28/12/2022 | 8.25p | 8.50p | 7.80p | 8.25p | 77109 |
| 23/12/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 177 |
| 22/12/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 38698 |
| 21/12/2022 | 8.25p | 8.25p | 8.16p | 8.25p | 0 |
| 20/12/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 20000 |
| 19/12/2022 | 8.25p | 8.25p | 8.02p | 8.25p | 1680 |
| 16/12/2022 | 8.25p | 8.34p | 8.02p | 8.25p | 75842 |
| 15/12/2022 | 8.25p | 8.35p | 8.15p | 8.25p | 109127 |
| 14/12/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 150000 |
| 13/12/2022 | 8.25p | 8.43p | 8.15p | 8.25p | 52734 |
| 12/12/2022 | 8.25p | 8.43p | 8.25p | 8.25p | 9964 |
| 09/12/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 20564 |
| 08/12/2022 | 8.25p | 8.44p | 8.16p | 8.25p | 50221 |
| 07/12/2022 | 8.25p | 8.44p | 8.00p | 8.25p | 144576 |
| 06/12/2022 | 8.75p | 8.75p | 8.00p | 8.25p | 105763 |
| 05/12/2022 | 8.75p | 8.75p | 8.30p | 8.75p | 122014 |
| 02/12/2022 | 8.25p | 9.00p | 8.25p | 8.75p | 83221 |
| 01/12/2022 | 8.25p | 8.40p | 7.80p | 8.25p | 267092 |
| 30/11/2022 | 8.75p | 9.00p | 8.10p | 8.25p | 296254 |
| 29/11/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 136 |
| 28/11/2022 | 8.75p | 8.85p | 8.51p | 8.75p | 117643 |
| 25/11/2022 | 8.75p | 8.92p | 8.75p | 8.75p | 31000 |
| 24/11/2022 | 9.25p | 9.40p | 8.50p | 8.75p | 346876 |
| 23/11/2022 | 8.25p | 9.50p | 8.25p | 9.25p | 472288 |
| 22/11/2022 | 8.75p | 9.00p | 8.08p | 8.25p | 106030 |
| 21/11/2022 | 8.50p | 8.50p | 8.22p | 8.50p | 52587 |
| 18/11/2022 | 8.50p | 8.69p | 8.42p | 8.50p | 56840 |
| 17/11/2022 | 8.75p | 8.90p | 8.16p | 8.50p | 284800 |
| 16/11/2022 | 9.00p | 9.09p | 8.50p | 8.75p | 79788 |
| 15/11/2022 | 9.00p | 9.40p | 8.61p | 9.00p | 176325 |
| 14/11/2022 | 8.75p | 9.30p | 8.73p | 9.00p | 177860 |
| 11/11/2022 | 8.75p | 8.89p | 8.58p | 8.75p | 172478 |
| 10/11/2022 | 8.75p | 9.00p | 8.74p | 8.75p | 51867 |
| 09/11/2022 | 8.75p | 8.88p | 8.50p | 8.80p | 479963 |
| 08/11/2022 | 8.75p | 8.89p | 8.50p | 8.75p | 7924 |
| 07/11/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 115139 |
| 04/11/2022 | 8.75p | 8.79p | 8.50p | 8.75p | 156375 |
| 03/11/2022 | 8.75p | 8.82p | 8.50p | 8.75p | 90000 |
| 02/11/2022 | 9.00p | 9.00p | 8.50p | 8.75p | 319574 |
| 01/11/2022 | 9.00p | 9.50p | 8.72p | 9.00p | 38554 |
| 31/10/2022 | 9.00p | 9.00p | 8.60p | 9.00p | 35192 |
| 28/10/2022 | 9.00p | 9.50p | 8.60p | 9.00p | 9337 |
| 27/10/2022 | 9.00p | 9.00p | 8.81p | 9.00p | 0 |
| 26/10/2022 | 9.00p | 9.50p | 9.00p | 9.00p | 105 |
| 25/10/2022 | 9.00p | 9.20p | 8.50p | 9.00p | 55487 |
| 24/10/2022 | 9.00p | 9.15p | 8.57p | 9.00p | 122629 |
| 21/10/2022 | 9.00p | 9.50p | 8.82p | 9.00p | 20025 |
| 20/10/2022 | 9.15p | 9.15p | 9.00p | 9.00p | 20000 |
| 19/10/2022 | 9.15p | 9.15p | 8.81p | 9.15p | 41201 |
| 18/10/2022 | 9.15p | 9.15p | 8.80p | 9.15p | 11717 |
| 17/10/2022 | 9.15p | 9.50p | 8.80p | 9.15p | 13938 |
| 14/10/2022 | 9.15p | 9.15p | 9.10p | 9.15p | 472 |
*Close Price adjusted for both dividends and splits