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 |
|---|---|---|---|---|---|
| 23/12/2021 | 9.00p | 9.00p | 8.60p | 9.00p | 42659 |
| 22/12/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/12/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/12/2021 | 9.00p | 9.45p | 8.95p | 9.00p | 10876 |
| 17/12/2021 | 9.00p | 9.22p | 8.92p | 9.00p | 13777 |
| 16/12/2021 | 9.00p | 9.35p | 8.60p | 9.00p | 200243 |
| 15/12/2021 | 9.25p | 9.25p | 8.60p | 9.00p | 110909 |
| 14/12/2021 | 9.25p | 9.25p | 9.01p | 9.25p | 31133 |
| 13/12/2021 | 9.25p | 9.40p | 9.00p | 9.25p | 64558 |
| 10/12/2021 | 9.25p | 9.49p | 9.16p | 9.25p | 77136 |
| 09/12/2021 | 9.25p | 9.25p | 9.10p | 9.25p | 16093 |
| 08/12/2021 | 9.75p | 9.75p | 9.00p | 9.25p | 21067 |
| 07/12/2021 | 9.75p | 9.75p | 9.50p | 9.75p | 52456 |
| 06/12/2021 | 10.00p | 10.00p | 9.50p | 9.75p | 72684 |
| 03/12/2021 | 10.50p | 10.60p | 10.00p | 10.25p | 80000 |
| 02/12/2021 | 10.50p | 10.60p | 10.50p | 10.50p | 10276 |
| 01/12/2021 | 10.50p | 10.75p | 10.00p | 10.50p | 106921 |
| 30/11/2021 | 11.25p | 11.40p | 10.00p | 10.50p | 167243 |
| 29/11/2021 | 10.50p | 11.50p | 9.50p | 11.25p | 587608 |
| 26/11/2021 | 10.50p | 10.50p | 10.00p | 10.50p | 37024 |
| 25/11/2021 | 10.50p | 10.50p | 10.40p | 10.50p | 134020 |
| 24/11/2021 | 10.50p | 10.50p | 10.40p | 10.50p | 1000 |
| 23/11/2021 | 10.50p | 10.50p | 10.01p | 10.50p | 37228 |
| 22/11/2021 | 9.60p | 11.40p | 9.50p | 11.00p | 971981 |
| 19/11/2021 | 9.60p | 9.68p | 9.20p | 9.60p | 33517 |
| 18/11/2021 | 9.60p | 9.78p | 9.60p | 9.60p | 114122 |
| 17/11/2021 | 9.85p | 9.85p | 9.30p | 9.60p | 21263 |
| 16/11/2021 | 10.25p | 10.25p | 9.30p | 9.85p | 12225 |
| 15/11/2021 | 10.50p | 11.00p | 9.50p | 10.25p | 97471 |
| 12/11/2021 | 10.75p | 10.75p | 10.00p | 10.25p | 129809 |
| 11/11/2021 | 10.75p | 10.75p | 10.20p | 10.75p | 59316 |
| 10/11/2021 | 10.75p | 10.75p | 10.20p | 10.75p | 115234 |
| 09/11/2021 | 10.75p | 10.75p | 10.73p | 10.75p | 19052 |
| 08/11/2021 | 11.25p | 11.45p | 10.70p | 10.75p | 82073 |
| 05/11/2021 | 11.00p | 11.50p | 10.66p | 11.00p | 9030 |
| 04/11/2021 | 11.00p | 11.00p | 10.50p | 11.00p | 390000 |
| 03/11/2021 | 11.00p | 11.00p | 10.60p | 11.00p | 36890 |
| 02/11/2021 | 11.75p | 11.85p | 10.50p | 11.00p | 279422 |
| 01/11/2021 | 12.75p | 12.75p | 11.50p | 11.75p | 325842 |
| 29/10/2021 | 12.75p | 13.20p | 11.50p | 13.00p | 785895 |
| 28/10/2021 | 11.75p | 12.55p | 11.20p | 11.75p | 94405 |
| 27/10/2021 | 11.75p | 12.20p | 11.00p | 11.75p | 301916 |
| 26/10/2021 | 12.00p | 12.36p | 11.38p | 11.75p | 152276 |
| 25/10/2021 | 12.00p | 13.00p | 11.00p | 12.00p | 481060 |
| 22/10/2021 | 11.25p | 12.00p | 11.25p | 11.75p | 179806 |
| 21/10/2021 | 11.25p | 11.45p | 11.15p | 11.25p | 60139 |
| 20/10/2021 | 11.00p | 11.40p | 10.61p | 11.00p | 77918 |
| 19/10/2021 | 10.75p | 11.00p | 10.75p | 11.00p | 0 |
| 18/10/2021 | 11.00p | 11.50p | 10.50p | 11.00p | 190385 |
| 15/10/2021 | 10.75p | 11.30p | 10.55p | 11.30p | 24222 |
| 14/10/2021 | 11.00p | 11.00p | 10.60p | 11.00p | 98158 |
| 13/10/2021 | 11.25p | 11.50p | 10.50p | 11.00p | 180303 |
| 12/10/2021 | 11.00p | 11.45p | 10.56p | 11.25p | 148558 |
| 11/10/2021 | 10.75p | 10.80p | 10.53p | 10.75p | 23009 |
| 08/10/2021 | 11.00p | 11.00p | 10.50p | 10.75p | 101857 |
| 07/10/2021 | 11.00p | 11.50p | 10.50p | 11.00p | 28116 |
| 06/10/2021 | 11.00p | 11.50p | 10.15p | 11.00p | 290201 |
| 05/10/2021 | 11.25p | 11.43p | 10.40p | 11.00p | 130452 |
| 04/10/2021 | 10.75p | 11.05p | 10.35p | 10.75p | 46724 |
| 01/10/2021 | 10.50p | 10.90p | 10.22p | 10.75p | 70682 |
| 30/09/2021 | 10.50p | 10.80p | 10.20p | 10.50p | 39739 |
| 29/09/2021 | 10.75p | 11.50p | 10.15p | 10.50p | 71840 |
| 28/09/2021 | 10.75p | 10.90p | 10.10p | 10.75p | 99988 |
| 27/09/2021 | 10.75p | 11.10p | 10.00p | 10.75p | 108824 |
| 24/09/2021 | 10.75p | 11.13p | 10.15p | 10.75p | 198189 |
| 23/09/2021 | 10.50p | 10.75p | 10.01p | 10.75p | 41949 |
| 22/09/2021 | 10.50p | 10.57p | 10.10p | 10.50p | 11800 |
| 21/09/2021 | 10.50p | 10.65p | 10.00p | 10.50p | 278745 |
| 20/09/2021 | 10.50p | 10.50p | 10.10p | 10.50p | 75264 |
| 17/09/2021 | 10.50p | 10.85p | 10.08p | 10.50p | 320849 |
| 16/09/2021 | 10.00p | 11.40p | 10.00p | 10.50p | 248726 |
| 15/09/2021 | 10.00p | 10.32p | 9.75p | 10.00p | 53961 |
| 14/09/2021 | 10.00p | 10.10p | 10.00p | 10.00p | 130179 |
| 13/09/2021 | 10.00p | 10.07p | 9.64p | 10.00p | 87183 |
| 10/09/2021 | 10.00p | 10.18p | 9.50p | 10.00p | 104257 |
| 09/09/2021 | 10.00p | 10.00p | 9.64p | 10.00p | 102992 |
| 08/09/2021 | 10.00p | 10.00p | 9.70p | 10.00p | 67195 |
| 07/09/2021 | 9.75p | 10.30p | 9.63p | 10.00p | 174700 |
| 06/09/2021 | 9.75p | 10.00p | 9.63p | 9.75p | 65370 |
| 03/09/2021 | 9.75p | 9.88p | 9.63p | 9.75p | 45972 |
| 02/09/2021 | 9.75p | 9.90p | 9.62p | 9.75p | 112718 |
| 01/09/2021 | 10.00p | 10.11p | 9.65p | 9.75p | 99120 |
| 31/08/2021 | 10.00p | 10.70p | 9.73p | 10.00p | 815057 |
| 27/08/2021 | 10.00p | 10.00p | 9.66p | 9.75p | 187817 |
| 26/08/2021 | 10.00p | 10.18p | 9.66p | 10.00p | 169331 |
| 25/08/2021 | 10.00p | 10.25p | 9.66p | 10.00p | 329670 |
| 24/08/2021 | 9.75p | 10.25p | 9.65p | 10.00p | 264018 |
| 23/08/2021 | 10.25p | 10.25p | 9.50p | 9.75p | 146056 |
| 20/08/2021 | 10.25p | 10.49p | 10.05p | 10.25p | 301971 |
| 19/08/2021 | 10.00p | 10.70p | 9.85p | 10.25p | 378920 |
| 18/08/2021 | 10.50p | 10.74p | 9.75p | 10.00p | 174364 |
| 17/08/2021 | 11.25p | 11.29p | 10.00p | 10.50p | 196433 |
| 16/08/2021 | 11.25p | 11.31p | 11.00p | 11.25p | 126767 |
| 13/08/2021 | 11.25p | 11.31p | 11.00p | 11.25p | 45483 |
| 12/08/2021 | 11.50p | 11.50p | 11.00p | 11.25p | 160253 |
| 11/08/2021 | 11.50p | 11.50p | 11.10p | 11.50p | 158060 |
| 10/08/2021 | 11.75p | 11.75p | 11.25p | 11.50p | 173738 |
| 09/08/2021 | 12.00p | 12.00p | 11.50p | 11.75p | 277408 |
| 06/08/2021 | 11.50p | 12.50p | 11.50p | 12.00p | 271067 |
| 05/08/2021 | 11.50p | 11.98p | 11.02p | 11.50p | 337681 |
| 04/08/2021 | 11.50p | 11.70p | 11.02p | 11.50p | 29228 |
| 03/08/2021 | 12.00p | 12.00p | 11.00p | 11.50p | 514542 |
| 02/08/2021 | 12.75p | 13.00p | 11.50p | 12.00p | 376398 |
| 30/07/2021 | 13.25p | 13.63p | 11.10p | 12.75p | 1111416 |
| 29/07/2021 | 11.50p | 14.00p | 11.50p | 13.25p | 553000 |
| 28/07/2021 | 12.00p | 12.00p | 11.00p | 11.50p | 175642 |
| 27/07/2021 | 10.50p | 13.00p | 10.19p | 12.00p | 1523718 |
| 26/07/2021 | 10.00p | 10.90p | 9.72p | 10.50p | 270663 |
| 23/07/2021 | 9.25p | 10.40p | 9.18p | 10.00p | 320357 |
| 22/07/2021 | 9.25p | 9.50p | 9.00p | 9.25p | 392733 |
| 21/07/2021 | 9.25p | 9.25p | 9.00p | 9.25p | 54963 |
| 20/07/2021 | 9.25p | 9.25p | 9.00p | 9.25p | 270531 |
| 19/07/2021 | 9.25p | 9.25p | 8.66p | 9.25p | 61820 |
| 16/07/2021 | 9.25p | 9.25p | 9.00p | 9.24p | 74552 |
| 15/07/2021 | 9.50p | 9.67p | 9.00p | 9.25p | 78799 |
| 14/07/2021 | 9.50p | 9.74p | 9.23p | 9.50p | 129811 |
| 13/07/2021 | 9.75p | 9.75p | 9.00p | 9.25p | 213310 |
| 12/07/2021 | 10.00p | 10.19p | 9.21p | 9.75p | 414709 |
| 09/07/2021 | 10.25p | 10.41p | 9.70p | 10.00p | 1942431 |
| 08/07/2021 | 9.00p | 10.90p | 9.00p | 10.25p | 4457971 |
| 07/07/2021 | 8.50p | 9.00p | 8.00p | 8.25p | 194290 |
| 06/07/2021 | 8.50p | 8.70p | 8.15p | 8.50p | 22113 |
| 05/07/2021 | 8.75p | 8.75p | 8.10p | 8.50p | 308359 |
| 02/07/2021 | 8.75p | 8.88p | 8.20p | 8.75p | 191383 |
| 01/07/2021 | 8.75p | 8.75p | 8.50p | 8.75p | 76779 |
| 30/06/2021 | 8.75p | 8.95p | 8.60p | 8.90p | 71739 |
| 29/06/2021 | 8.75p | 9.00p | 8.53p | 8.75p | 187165 |
| 28/06/2021 | 8.75p | 8.95p | 8.60p | 8.75p | 42777 |
| 25/06/2021 | 9.00p | 9.00p | 8.60p | 8.75p | 168565 |
| 24/06/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 23/06/2021 | 8.75p | 9.00p | 8.62p | 8.75p | 43330 |
| 22/06/2021 | 9.00p | 9.25p | 8.50p | 8.75p | 78394 |
| 21/06/2021 | 9.00p | 9.30p | 8.60p | 9.00p | 66295 |
| 18/06/2021 | 9.00p | 9.30p | 8.60p | 9.00p | 12341 |
| 17/06/2021 | 9.00p | 9.30p | 8.60p | 9.00p | 34902 |
| 16/06/2021 | 9.00p | 9.34p | 9.00p | 9.00p | 2559 |
| 15/06/2021 | 9.00p | 9.35p | 8.60p | 9.00p | 14933 |
| 14/06/2021 | 9.00p | 9.35p | 8.65p | 9.00p | 41487 |
| 11/06/2021 | 9.00p | 9.50p | 9.00p | 9.00p | 5669 |
| 10/06/2021 | 9.00p | 9.50p | 8.50p | 9.00p | 26233 |
| 09/06/2021 | 9.00p | 9.00p | 8.60p | 9.00p | 63390 |
| 08/06/2021 | 9.00p | 9.30p | 8.60p | 9.00p | 479910 |
| 07/06/2021 | 9.25p | 9.38p | 8.60p | 9.00p | 5536 |
| 04/06/2021 | 9.25p | 9.25p | 9.00p | 9.25p | 175910 |
| 03/06/2021 | 9.00p | 9.40p | 9.00p | 9.25p | 175910 |
| 02/06/2021 | 8.75p | 8.95p | 8.50p | 8.50p | 92197 |
| 01/06/2021 | 8.75p | 8.95p | 8.50p | 8.75p | 89084 |
| 28/05/2021 | 8.75p | 8.75p | 8.50p | 8.75p | 138558 |
| 27/05/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 26/05/2021 | 8.75p | 8.75p | 8.55p | 8.75p | 34191 |
| 25/05/2021 | 8.75p | 8.78p | 8.50p | 8.75p | 74489 |
| 24/05/2021 | 8.75p | 8.78p | 8.50p | 8.75p | 128535 |
| 21/05/2021 | 8.75p | 8.75p | 8.50p | 8.75p | 136469 |
| 20/05/2021 | 8.75p | 8.75p | 8.50p | 8.75p | 10526 |
| 19/05/2021 | 8.75p | 9.00p | 8.50p | 8.75p | 132693 |
| 18/05/2021 | 8.75p | 8.80p | 8.50p | 8.75p | 194114 |
| 17/05/2021 | 8.75p | 8.83p | 8.50p | 8.75p | 43091 |
| 14/05/2021 | 8.75p | 8.83p | 8.32p | 8.75p | 26548 |
| 13/05/2021 | 9.00p | 9.46p | 9.00p | 9.00p | 10032 |
| 12/05/2021 | 9.00p | 9.10p | 9.00p | 9.00p | 17858 |
| 11/05/2021 | 8.75p | 8.80p | 8.50p | 8.75p | 26659 |
| 10/05/2021 | 8.75p | 8.88p | 8.50p | 8.75p | 134583 |
| 07/05/2021 | 8.75p | 8.95p | 8.50p | 8.75p | 88455 |
| 06/05/2021 | 8.75p | 9.00p | 8.50p | 8.75p | 37173 |
| 05/05/2021 | 9.00p | 9.46p | 8.51p | 8.75p | 12410 |
| 04/05/2021 | 9.00p | 9.15p | 8.50p | 9.00p | 145618 |
| 30/04/2021 | 8.75p | 9.24p | 8.50p | 9.00p | 202870 |
| 29/04/2021 | 9.00p | 9.00p | 8.50p | 8.75p | 171062 |
| 28/04/2021 | 9.25p | 9.25p | 9.00p | 9.00p | 37896 |
| 27/04/2021 | 9.25p | 9.25p | 9.00p | 9.25p | 31538 |
| 26/04/2021 | 9.25p | 9.26p | 9.00p | 9.25p | 3899 |
| 23/04/2021 | 9.25p | 9.50p | 9.00p | 9.25p | 83643 |
| 22/04/2021 | 9.25p | 9.50p | 9.00p | 9.25p | 27102 |
| 21/04/2021 | 9.25p | 9.95p | 9.03p | 9.25p | 439605 |
| 20/04/2021 | 9.25p | 9.40p | 9.00p | 9.25p | 373110 |
| 19/04/2021 | 9.25p | 9.50p | 9.06p | 9.25p | 26337 |
| 16/04/2021 | 9.25p | 9.50p | 9.06p | 9.25p | 66059 |
| 15/04/2021 | 9.25p | 9.50p | 9.00p | 9.25p | 93315 |
| 14/04/2021 | 10.00p | 10.00p | 9.00p | 9.25p | 461828 |
| 13/04/2021 | 10.00p | 10.20p | 9.50p | 10.00p | 5665 |
| 12/04/2021 | 10.00p | 10.35p | 9.25p | 10.30p | 81885 |
| 09/04/2021 | 10.00p | 10.35p | 9.70p | 10.00p | 38456 |
| 08/04/2021 | 10.00p | 10.40p | 9.50p | 10.00p | 69331 |
| 07/04/2021 | 10.00p | 10.36p | 9.52p | 10.00p | 143869 |
| 06/04/2021 | 10.00p | 10.30p | 9.32p | 10.00p | 131284 |
| 01/04/2021 | 10.50p | 10.50p | 9.50p | 10.00p | 105092 |
| 31/03/2021 | 10.50p | 11.00p | 10.00p | 10.50p | 15094 |
| 30/03/2021 | 10.50p | 10.60p | 10.00p | 10.50p | 56991 |
| 29/03/2021 | 10.50p | 10.65p | 10.00p | 10.50p | 74926 |
| 26/03/2021 | 10.50p | 11.00p | 10.01p | 10.50p | 40959 |
| 25/03/2021 | 10.50p | 10.70p | 10.00p | 10.50p | 172343 |
| 24/03/2021 | 10.75p | 11.55p | 10.45p | 10.50p | 99714 |
| 23/03/2021 | 10.75p | 11.00p | 10.00p | 11.00p | 58154 |
| 22/03/2021 | 11.00p | 11.00p | 10.20p | 10.75p | 59392 |
| 19/03/2021 | 11.00p | 11.00p | 10.51p | 11.00p | 67472 |
| 18/03/2021 | 11.25p | 11.25p | 10.50p | 11.00p | 55606 |
| 17/03/2021 | 11.50p | 11.80p | 10.50p | 11.25p | 358274 |
| 16/03/2021 | 11.75p | 12.05p | 11.25p | 11.50p | 198842 |
| 15/03/2021 | 11.00p | 14.00p | 11.00p | 11.90p | 1184093 |
| 12/03/2021 | 11.00p | 11.55p | 10.90p | 11.55p | 42307 |
*Close Price adjusted for both dividends and splits