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 |
|---|---|---|---|---|---|
| 11/03/2021 | 10.50p | 11.50p | 10.50p | 11.00p | 139119 |
| 10/03/2021 | 10.50p | 11.46p | 10.40p | 10.50p | 70401 |
| 09/03/2021 | 10.50p | 10.93p | 10.00p | 10.50p | 32494 |
| 08/03/2021 | 10.50p | 10.93p | 10.30p | 10.50p | 125518 |
| 05/03/2021 | 10.50p | 10.90p | 10.25p | 10.50p | 104239 |
| 04/03/2021 | 10.75p | 11.35p | 10.10p | 10.50p | 121994 |
| 03/03/2021 | 10.50p | 11.50p | 10.16p | 10.75p | 79283 |
| 02/03/2021 | 10.50p | 10.50p | 10.12p | 10.50p | 32500 |
| 01/03/2021 | 10.25p | 10.95p | 10.00p | 10.00p | 238208 |
| 26/02/2021 | 10.75p | 10.98p | 10.25p | 10.25p | 74926 |
| 25/02/2021 | 10.75p | 11.35p | 10.27p | 10.75p | 357041 |
| 24/02/2021 | 11.00p | 11.55p | 10.00p | 10.75p | 381315 |
| 23/02/2021 | 11.50p | 11.50p | 10.50p | 11.00p | 93404 |
| 22/02/2021 | 11.50p | 11.50p | 10.10p | 11.50p | 196645 |
| 19/02/2021 | 11.75p | 11.75p | 11.00p | 11.30p | 258681 |
| 18/02/2021 | 12.50p | 12.62p | 11.00p | 11.95p | 271040 |
| 17/02/2021 | 12.50p | 12.60p | 12.02p | 12.50p | 33021 |
| 16/02/2021 | 12.50p | 12.75p | 12.00p | 12.50p | 81990 |
| 15/02/2021 | 12.75p | 12.75p | 12.23p | 12.50p | 100498 |
| 12/02/2021 | 12.75p | 12.75p | 12.00p | 12.75p | 20661 |
| 11/02/2021 | 12.75p | 13.00p | 12.05p | 13.00p | 121310 |
| 10/02/2021 | 11.50p | 13.36p | 10.70p | 12.75p | 674936 |
| 09/02/2021 | 11.25p | 11.65p | 10.50p | 11.25p | 52054 |
| 08/02/2021 | 11.25p | 11.47p | 10.79p | 11.05p | 66351 |
| 05/02/2021 | 11.25p | 11.85p | 10.65p | 11.25p | 79895 |
| 04/02/2021 | 11.50p | 12.00p | 10.60p | 11.25p | 172617 |
| 03/02/2021 | 11.50p | 11.95p | 11.00p | 11.75p | 26421 |
| 02/02/2021 | 11.25p | 11.88p | 11.10p | 11.50p | 198087 |
| 01/02/2021 | 10.50p | 11.90p | 10.15p | 11.25p | 263567 |
| 29/01/2021 | 10.75p | 10.90p | 9.85p | 10.20p | 539688 |
| 28/01/2021 | 11.00p | 11.10p | 10.54p | 10.75p | 194687 |
| 27/01/2021 | 11.00p | 11.33p | 10.70p | 11.00p | 103491 |
| 26/01/2021 | 11.25p | 11.35p | 10.50p | 11.00p | 290083 |
| 25/01/2021 | 11.75p | 12.50p | 10.60p | 11.35p | 565257 |
| 22/01/2021 | 11.75p | 12.50p | 11.40p | 11.75p | 260672 |
| 21/01/2021 | 11.75p | 11.75p | 11.30p | 11.75p | 76236 |
| 20/01/2021 | 11.00p | 12.00p | 10.88p | 12.00p | 164914 |
| 19/01/2021 | 11.25p | 11.45p | 10.88p | 11.00p | 145385 |
| 18/01/2021 | 12.25p | 12.25p | 10.50p | 11.45p | 550981 |
| 15/01/2021 | 12.25p | 12.30p | 11.35p | 11.35p | 166356 |
| 14/01/2021 | 12.50p | 12.50p | 12.00p | 12.25p | 106451 |
| 13/01/2021 | 12.75p | 13.00p | 12.00p | 12.50p | 246622 |
| 12/01/2021 | 12.75p | 13.50p | 12.53p | 12.75p | 84754 |
| 11/01/2021 | 12.50p | 13.40p | 12.30p | 12.75p | 131833 |
| 08/01/2021 | 12.50p | 13.00p | 11.85p | 12.50p | 504594 |
| 07/01/2021 | 12.00p | 13.00p | 11.76p | 12.50p | 857969 |
| 06/01/2021 | 11.00p | 12.30p | 10.88p | 12.10p | 810716 |
| 05/01/2021 | 12.25p | 12.50p | 10.20p | 11.00p | 1167752 |
| 04/01/2021 | 13.25p | 13.39p | 12.00p | 12.25p | 1442057 |
| 31/12/2020 | 14.00p | 14.45p | 13.00p | 13.25p | 915206 |
| 30/12/2020 | 11.50p | 14.70p | 11.50p | 13.75p | 4381294 |
| 29/12/2020 | 7.75p | 13.00p | 7.75p | 11.50p | 6490042 |
| 24/12/2020 | 8.50p | 8.94p | 7.50p | 7.75p | 928489 |
| 23/12/2020 | 5.00p | 10.00p | 5.00p | 8.50p | 9204966 |
| 22/12/2020 | 4.50p | 4.92p | 4.09p | 4.50p | 259981 |
| 21/12/2020 | 5.00p | 5.41p | 4.08p | 4.50p | 278835 |
| 18/12/2020 | 5.25p | 5.45p | 4.50p | 5.00p | 81564 |
| 17/12/2020 | 5.25p | 5.50p | 5.00p | 5.25p | 137316 |
| 16/12/2020 | 5.50p | 5.50p | 5.00p | 5.25p | 355993 |
| 15/12/2020 | 6.00p | 6.28p | 5.20p | 5.50p | 194680 |
| 14/12/2020 | 5.75p | 6.43p | 5.68p | 6.00p | 97337 |
| 11/12/2020 | 5.50p | 6.50p | 5.41p | 5.75p | 210097 |
| 10/12/2020 | 6.50p | 6.72p | 4.90p | 5.50p | 1042305 |
| 09/12/2020 | 3.75p | 6.88p | 3.75p | 6.00p | 5071427 |
| 08/12/2020 | 3.50p | 4.30p | 3.50p | 3.75p | 303397 |
| 07/12/2020 | 3.50p | 3.82p | 3.07p | 3.50p | 192711 |
| 04/12/2020 | 3.50p | 4.00p | 3.05p | 3.50p | 281431 |
| 03/12/2020 | 3.50p | 3.90p | 3.50p | 3.50p | 43535 |
| 02/12/2020 | 3.50p | 3.90p | 3.20p | 3.50p | 219625 |
| 01/12/2020 | 3.50p | 4.00p | 3.50p | 3.50p | 248196 |
| 30/11/2020 | 3.50p | 3.63p | 3.07p | 3.50p | 39688 |
| 27/11/2020 | 3.50p | 3.64p | 3.07p | 3.50p | 123314 |
| 26/11/2020 | 3.50p | 3.66p | 3.01p | 3.50p | 142835 |
| 25/11/2020 | 3.50p | 3.92p | 3.01p | 3.50p | 281216 |
| 24/11/2020 | 3.50p | 3.92p | 3.35p | 3.50p | 345139 |
| 23/11/2020 | 3.50p | 3.88p | 3.30p | 3.50p | 16011 |
| 20/11/2020 | 3.50p | 4.00p | 3.00p | 3.50p | 1049737 |
| 19/11/2020 | 3.50p | 3.72p | 3.50p | 3.50p | 3442 |
| 18/11/2020 | 3.50p | 3.72p | 3.25p | 3.50p | 146816 |
| 17/11/2020 | 3.50p | 3.50p | 3.00p | 3.50p | 95118 |
| 16/11/2020 | 3.50p | 4.00p | 3.20p | 3.50p | 261623 |
| 13/11/2020 | 3.50p | 4.00p | 3.16p | 3.50p | 440745 |
| 12/11/2020 | 3.50p | 3.88p | 3.30p | 3.50p | 209585 |
| 11/11/2020 | 3.50p | 4.00p | 3.50p | 3.50p | 458919 |
| 10/11/2020 | 4.00p | 4.15p | 3.00p | 3.50p | 1790286 |
| 09/11/2020 | 4.00p | 4.00p | 3.50p | 4.00p | 329068 |
| 06/11/2020 | 4.00p | 4.00p | 3.51p | 4.00p | 842315 |
| 05/11/2020 | 4.00p | 4.37p | 3.50p | 4.00p | 70960 |
| 04/11/2020 | 4.25p | 4.50p | 3.50p | 4.00p | 325831 |
| 03/11/2020 | 4.75p | 4.93p | 4.20p | 4.25p | 632263 |
| 02/11/2020 | 3.50p | 5.45p | 3.50p | 4.75p | 614477 |
| 30/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 29/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 28/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 27/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 26/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 23/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 22/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 21/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 16/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 15/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 14/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 13/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 12/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 09/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 08/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 07/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 06/10/2020 | 4.25p | 4.50p | 3.25p | 4.25p | 170000 |
| 05/10/2020 | 4.25p | 4.50p | 4.00p | 4.25p | 172272 |
| 02/10/2020 | 4.25p | 4.44p | 4.06p | 4.25p | 55807 |
| 01/10/2020 | 4.25p | 4.50p | 4.00p | 4.25p | 119240 |
| 30/09/2020 | 4.25p | 4.50p | 4.16p | 4.25p | 135136 |
| 29/09/2020 | 4.25p | 4.50p | 4.00p | 4.25p | 235694 |
| 28/09/2020 | 4.50p | 4.50p | 4.00p | 4.25p | 323329 |
| 25/09/2020 | 4.50p | 5.00p | 4.15p | 4.50p | 13480 |
| 24/09/2020 | 4.50p | 4.90p | 4.50p | 4.50p | 42500 |
| 23/09/2020 | 4.50p | 4.74p | 4.10p | 4.50p | 42330 |
| 22/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/09/2020 | 4.50p | 4.50p | 4.10p | 4.50p | 48482 |
| 18/09/2020 | 4.50p | 4.80p | 4.05p | 4.50p | 388265 |
| 17/09/2020 | 4.50p | 4.50p | 4.00p | 4.25p | 122484 |
| 16/09/2020 | 4.50p | 4.81p | 4.00p | 4.50p | 244085 |
| 15/09/2020 | 4.50p | 4.85p | 4.00p | 4.50p | 76836 |
| 14/09/2020 | 4.75p | 5.00p | 4.00p | 4.50p | 184160 |
| 11/09/2020 | 5.25p | 5.50p | 4.50p | 4.75p | 169150 |
| 10/09/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 8800 |
| 09/09/2020 | 5.25p | 5.41p | 5.00p | 5.25p | 52915 |
| 08/09/2020 | 4.75p | 6.23p | 4.75p | 5.25p | 509163 |
| 07/09/2020 | 5.00p | 5.00p | 4.62p | 4.75p | 31250 |
| 04/09/2020 | 4.75p | 4.99p | 4.62p | 4.75p | 156892 |
| 03/09/2020 | 5.00p | 5.00p | 4.75p | 4.75p | 66200 |
| 02/09/2020 | 5.00p | 5.25p | 4.50p | 5.00p | 490292 |
| 01/09/2020 | 5.00p | 5.22p | 4.50p | 5.00p | 16683 |
| 28/08/2020 | 5.00p | 5.25p | 4.62p | 5.00p | 54030 |
| 27/08/2020 | 5.00p | 5.22p | 5.00p | 5.00p | 5415 |
| 26/08/2020 | 4.75p | 5.25p | 4.75p | 5.00p | 132020 |
| 25/08/2020 | 5.25p | 5.25p | 4.50p | 4.75p | 340034 |
| 24/08/2020 | 5.25p | 5.41p | 4.80p | 5.25p | 210033 |
| 21/08/2020 | 5.25p | 5.50p | 5.00p | 5.25p | 594540 |
| 20/08/2020 | 5.50p | 5.68p | 5.00p | 5.25p | 245244 |
| 19/08/2020 | 5.25p | 5.29p | 5.00p | 5.25p | 95018 |
| 18/08/2020 | 5.25p | 5.50p | 5.00p | 5.25p | 319222 |
| 17/08/2020 | 5.75p | 5.75p | 5.00p | 5.25p | 327072 |
| 14/08/2020 | 6.00p | 6.50p | 5.50p | 5.75p | 553949 |
| 13/08/2020 | 6.25p | 6.50p | 5.65p | 6.00p | 558059 |
| 12/08/2020 | 6.25p | 6.35p | 6.00p | 6.25p | 185000 |
| 11/08/2020 | 6.25p | 6.90p | 6.00p | 6.25p | 654936 |
| 10/08/2020 | 6.25p | 6.50p | 6.00p | 6.25p | 672892 |
| 07/08/2020 | 6.75p | 7.00p | 6.00p | 6.25p | 753654 |
| 06/08/2020 | 7.25p | 7.25p | 6.21p | 6.75p | 181796 |
| 05/08/2020 | 7.25p | 7.25p | 6.68p | 7.25p | 97704 |
| 04/08/2020 | 7.25p | 7.25p | 6.68p | 7.25p | 94543 |
| 03/08/2020 | 7.25p | 7.31p | 7.25p | 7.25p | 3317 |
| 31/07/2020 | 7.00p | 7.31p | 6.68p | 7.25p | 28546 |
| 30/07/2020 | 7.25p | 7.31p | 6.68p | 7.25p | 64304 |
| 29/07/2020 | 7.25p | 7.25p | 6.70p | 7.25p | 6059 |
| 28/07/2020 | 7.25p | 8.00p | 6.68p | 7.25p | 60065 |
| 27/07/2020 | 7.25p | 7.39p | 6.66p | 7.25p | 55325 |
| 24/07/2020 | 7.25p | 7.45p | 7.00p | 7.25p | 100000 |
| 23/07/2020 | 7.25p | 7.43p | 6.66p | 7.25p | 9661 |
| 22/07/2020 | 7.25p | 7.43p | 6.50p | 7.25p | 10142 |
| 21/07/2020 | 7.50p | 7.50p | 6.01p | 7.25p | 274247 |
| 20/07/2020 | 7.00p | 7.98p | 6.58p | 7.50p | 161358 |
| 17/07/2020 | 6.75p | 6.75p | 6.57p | 6.75p | 31476 |
| 16/07/2020 | 6.75p | 7.41p | 6.54p | 6.75p | 28740 |
| 15/07/2020 | 6.75p | 7.00p | 6.54p | 6.75p | 249359 |
| 14/07/2020 | 7.50p | 7.93p | 6.00p | 6.75p | 542982 |
| 13/07/2020 | 7.75p | 7.75p | 7.00p | 7.50p | 101328 |
| 10/07/2020 | 7.75p | 7.85p | 7.01p | 7.75p | 231815 |
| 09/07/2020 | 7.75p | 8.50p | 7.00p | 7.75p | 88050 |
| 08/07/2020 | 8.25p | 8.25p | 7.00p | 7.75p | 70071 |
| 07/07/2020 | 9.25p | 10.25p | 7.50p | 8.25p | 498572 |
| 06/07/2020 | 8.50p | 8.69p | 8.00p | 8.50p | 135975 |
| 03/07/2020 | 8.75p | 9.00p | 8.50p | 8.50p | 36902 |
| 02/07/2020 | 8.50p | 9.00p | 8.50p | 8.75p | 20640 |
| 01/07/2020 | 8.50p | 9.00p | 8.00p | 8.50p | 38110 |
| 30/06/2020 | 9.00p | 9.60p | 8.00p | 8.50p | 135502 |
| 29/06/2020 | 9.75p | 9.75p | 9.00p | 9.50p | 94939 |
| 26/06/2020 | 9.75p | 10.17p | 9.75p | 9.75p | 9715 |
| 25/06/2020 | 9.75p | 10.20p | 9.00p | 9.75p | 32901 |
| 24/06/2020 | 10.25p | 10.99p | 9.22p | 9.75p | 83513 |
| 23/06/2020 | 9.83p | 10.64p | 9.31p | 10.08p | 98948 |
| 22/06/2020 | 9.75p | 10.44p | 9.22p | 9.83p | 277300 |
| 19/06/2020 | 8.50p | 10.00p | 8.40p | 9.75p | 287473 |
| 18/06/2020 | 8.50p | 8.90p | 8.37p | 8.50p | 27506 |
| 17/06/2020 | 8.50p | 8.90p | 8.40p | 8.50p | 99515 |
| 16/06/2020 | 8.50p | 8.90p | 8.37p | 8.50p | 4812 |
| 15/06/2020 | 8.25p | 8.88p | 8.25p | 8.50p | 32140 |
| 12/06/2020 | 8.50p | 8.90p | 8.36p | 8.50p | 97665 |
| 11/06/2020 | 8.25p | 8.90p | 8.25p | 8.50p | 299653 |
| 10/06/2020 | 9.25p | 9.25p | 8.00p | 8.25p | 386593 |
| 09/06/2020 | 9.50p | 9.99p | 8.73p | 9.25p | 89460 |
| 08/06/2020 | 9.00p | 10.50p | 8.95p | 9.50p | 458131 |
| 05/06/2020 | 8.00p | 9.90p | 8.00p | 9.00p | 512043 |
| 04/06/2020 | 8.00p | 8.50p | 7.72p | 8.25p | 241786 |
| 03/06/2020 | 8.00p | 8.35p | 7.72p | 8.00p | 226126 |
| 02/06/2020 | 8.00p | 8.38p | 7.72p | 8.00p | 105494 |
| 01/06/2020 | 8.00p | 8.31p | 7.47p | 8.00p | 172277 |
*Close Price adjusted for both dividends and splits