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
29/05/2020 8.00p 8.33p 7.66p 8.00p 5450
28/05/2020 8.25p 8.48p 7.60p 8.00p 622564
27/05/2020 8.25p 8.50p 7.65p 8.25p 373254
26/05/2020 8.25p 8.50p 8.00p 8.25p 223435
22/05/2020 8.25p 8.29p 7.80p 8.25p 312586
21/05/2020 8.25p 8.33p 8.05p 8.25p 82265
20/05/2020 8.25p 8.33p 8.05p 8.25p 121903
19/05/2020 8.25p 8.45p 8.01p 8.25p 179721
18/05/2020 8.50p 8.62p 8.02p 8.25p 140668
15/05/2020 8.50p 9.00p 8.00p 8.50p 12556
14/05/2020 8.50p 8.69p 8.11p 8.50p 22161
13/05/2020 8.50p 8.90p 8.11p 8.50p 60628
12/05/2020 8.50p 8.90p 8.32p 8.50p 18425
11/05/2020 8.50p 8.95p 8.31p 8.50p 51859
07/05/2020 8.50p 8.99p 8.31p 8.50p 49636
06/05/2020 8.50p 8.95p 8.15p 8.50p 215439
05/05/2020 8.00p 8.95p 7.58p 8.50p 276547
04/05/2020 8.00p 8.22p 7.50p 8.00p 28818
01/05/2020 8.75p 9.00p 7.55p 8.00p 340591
30/04/2020 9.25p 9.28p 8.50p 8.75p 171383
29/04/2020 9.00p 9.50p 8.50p 9.25p 195460
28/04/2020 8.75p 10.00p 8.25p 9.00p 778826
27/04/2020 8.50p 9.00p 8.25p 8.75p 480876
24/04/2020 7.75p 9.00p 7.38p 8.50p 534846
23/04/2020 8.00p 8.22p 7.50p 7.50p 263215
22/04/2020 8.00p 8.10p 7.15p 7.75p 72990
21/04/2020 9.25p 9.25p 7.50p 8.00p 367970
20/04/2020 9.25p 11.90p 8.00p 9.25p 2100933
17/04/2020 7.50p 9.80p 7.39p 9.25p 1920165
16/04/2020 7.25p 7.50p 7.25p 7.50p 55765
15/04/2020 7.50p 7.80p 7.00p 7.25p 295481
14/04/2020 7.00p 7.94p 6.85p 7.50p 278559
09/04/2020 7.25p 7.25p 6.58p 7.00p 330600
08/04/2020 7.50p 7.50p 7.02p 7.25p 22409
07/04/2020 7.25p 7.50p 7.01p 7.50p 93583
06/04/2020 7.50p 7.95p 5.55p 7.40p 482338
03/04/2020 7.50p 8.00p 7.35p 7.50p 98694
02/04/2020 7.75p 8.32p 7.45p 7.50p 377824
01/04/2020 8.25p 8.80p 7.15p 7.75p 563552
31/03/2020 6.50p 15.00p 6.50p 8.25p 4554578
30/03/2020 6.75p 7.00p 6.05p 6.50p 153048
27/03/2020 5.00p 7.00p 5.00p 6.75p 342957
26/03/2020 5.00p 5.39p 5.00p 5.00p 71259
25/03/2020 5.00p 5.31p 4.50p 5.00p 220470
24/03/2020 4.25p 5.40p 4.01p 5.00p 555503
23/03/2020 4.25p 4.25p 3.55p 4.25p 50000
20/03/2020 4.25p 4.50p 4.00p 4.25p 144169
19/03/2020 4.75p 4.75p 3.50p 4.25p 45809
18/03/2020 5.25p 5.25p 3.55p 4.75p 166266
17/03/2020 6.50p 6.55p 4.15p 5.25p 280848
16/03/2020 6.50p 6.70p 5.65p 6.50p 87843
13/03/2020 6.25p 6.75p 6.02p 6.50p 257067
12/03/2020 6.50p 6.70p 6.00p 6.25p 149892
11/03/2020 7.25p 7.25p 6.80p 6.80p 23819
10/03/2020 7.25p 7.25p 7.00p 7.25p 99369
09/03/2020 8.00p 8.00p 7.00p 7.25p 52021
06/03/2020 8.25p 8.50p 8.00p 8.25p 391526
05/03/2020 8.75p 8.90p 8.00p 8.25p 564882
04/03/2020 9.25p 9.25p 8.50p 8.75p 266323
03/03/2020 9.25p 9.36p 9.00p 9.25p 256781
02/03/2020 9.50p 10.80p 9.00p 9.25p 697300
28/02/2020 9.50p 9.50p 8.00p 9.00p 1006294
27/02/2020 11.25p 11.50p 10.00p 10.25p 265338
26/02/2020 13.25p 14.00p 11.00p 11.25p 373323
25/02/2020 13.00p 13.30p 12.50p 12.75p 138110
24/02/2020 13.75p 13.75p 12.50p 13.00p 312561
21/02/2020 14.25p 14.47p 13.00p 13.75p 508285
20/02/2020 14.25p 14.25p 13.70p 14.25p 80072
19/02/2020 14.25p 14.25p 13.70p 14.25p 136490
18/02/2020 14.25p 15.20p 13.52p 14.25p 707301
17/02/2020 14.25p 14.50p 13.00p 14.25p 640660
14/02/2020 15.00p 15.00p 13.85p 14.25p 462158
13/02/2020 15.50p 16.00p 14.25p 14.25p 210232
12/02/2020 16.00p 18.68p 14.80p 15.50p 584169
11/02/2020 14.50p 17.00p 14.50p 15.50p 777192
10/02/2020 15.50p 15.60p 14.00p 14.50p 449870
07/02/2020 15.75p 16.00p 15.25p 15.50p 186268
06/02/2020 15.50p 16.00p 15.35p 15.75p 154796
05/02/2020 15.75p 15.89p 15.00p 15.50p 198096
04/02/2020 16.25p 16.29p 15.35p 15.75p 83888
03/02/2020 16.75p 16.75p 16.00p 16.25p 217881
31/01/2020 17.25p 17.25p 16.50p 16.75p 233390
30/01/2020 17.25p 17.40p 17.00p 17.25p 122255
29/01/2020 17.50p 18.00p 17.00p 17.25p 121394
28/01/2020 18.75p 18.98p 18.00p 18.50p 189746
27/01/2020 19.50p 20.00p 18.70p 18.75p 355865
24/01/2020 20.75p 21.00p 19.25p 19.75p 122738
23/01/2020 22.00p 22.00p 20.66p 20.75p 66674
22/01/2020 20.50p 22.50p 20.50p 22.00p 315199
21/01/2020 20.25p 21.50p 20.00p 20.50p 155228
20/01/2020 22.00p 22.00p 19.00p 20.50p 297288
17/01/2020 22.50p 23.00p 20.70p 21.25p 370160
16/01/2020 22.50p 22.60p 22.00p 22.50p 116575
15/01/2020 23.00p 23.70p 22.16p 22.50p 180381
14/01/2020 25.50p 25.74p 22.00p 23.00p 357338
13/01/2020 24.00p 29.00p 24.00p 25.50p 845530
10/01/2020 22.00p 26.00p 21.85p 24.00p 165890
09/01/2020 22.00p 23.00p 21.35p 22.00p 121697
08/01/2020 22.50p 22.64p 21.25p 22.00p 216973
07/01/2020 22.50p 23.00p 21.35p 22.50p 215977
06/01/2020 19.25p 23.00p 19.06p 22.50p 670796
03/01/2020 18.00p 19.70p 17.33p 18.75p 401628
02/01/2020 19.00p 19.00p 16.80p 17.50p 151093
31/12/2019 19.00p 19.50p 18.00p 19.00p 101403
30/12/2019 18.75p 20.45p 18.35p 19.00p 187484
27/12/2019 17.00p 19.00p 16.75p 18.50p 532841
24/12/2019 19.25p 19.25p 16.50p 17.00p 296672
23/12/2019 19.25p 20.00p 18.00p 18.00p 120037
20/12/2019 19.25p 19.34p 19.25p 19.25p 800
19/12/2019 20.00p 20.00p 18.15p 19.25p 294609
18/12/2019 20.50p 20.50p 19.00p 20.00p 93008
17/12/2019 21.00p 21.00p 20.00p 20.50p 57281
16/12/2019 22.50p 22.50p 21.00p 22.00p 104077
13/12/2019 23.00p 23.19p 22.00p 22.50p 147533
12/12/2019 21.25p 23.25p 21.00p 22.50p 281488
11/12/2019 21.75p 21.77p 20.55p 21.25p 23650
10/12/2019 21.75p 22.00p 20.60p 21.75p 17620
09/12/2019 23.00p 23.00p 20.70p 21.75p 244163
06/12/2019 23.00p 23.81p 22.35p 23.00p 43121
05/12/2019 22.50p 23.85p 22.50p 23.00p 68183
04/12/2019 22.50p 22.95p 22.00p 22.50p 444071
03/12/2019 25.00p 27.25p 22.06p 22.50p 341856
02/12/2019 22.50p 22.90p 22.00p 22.50p 183152
29/11/2019 23.25p 23.45p 22.00p 22.50p 209852
28/11/2019 23.25p 23.25p 22.65p 23.25p 139351
27/11/2019 24.25p 24.25p 22.61p 23.25p 287694
26/11/2019 23.00p 25.75p 22.00p 24.25p 949928
25/11/2019 23.50p 23.69p 22.00p 23.00p 94973
22/11/2019 23.50p 24.00p 23.00p 23.50p 44532
21/11/2019 24.50p 24.50p 23.00p 23.50p 35806
20/11/2019 24.50p 24.50p 24.00p 24.50p 49175
19/11/2019 25.00p 25.70p 24.00p 24.50p 278099
18/11/2019 24.50p 25.80p 23.80p 25.00p 350184
15/11/2019 24.50p 24.70p 23.30p 24.50p 202344
14/11/2019 24.50p 24.70p 23.35p 24.50p 91236
13/11/2019 25.50p 26.50p 23.30p 24.50p 224156
12/11/2019 27.00p 27.00p 25.00p 25.50p 45040
11/11/2019 27.00p 27.00p 25.30p 27.00p 52789
08/11/2019 27.00p 27.00p 25.00p 27.00p 66798
07/11/2019 28.50p 28.50p 26.07p 27.00p 68208
06/11/2019 26.50p 28.99p 26.00p 28.50p 338748
05/11/2019 27.00p 27.10p 25.89p 26.00p 174582
04/11/2019 29.00p 29.00p 25.66p 27.00p 264663
01/11/2019 28.75p 28.80p 27.91p 28.50p 57985
31/10/2019 28.50p 29.00p 28.35p 28.75p 87662
30/10/2019 30.00p 30.00p 27.10p 28.50p 279254
29/10/2019 30.50p 30.80p 29.10p 30.00p 242738
28/10/2019 29.50p 30.60p 29.00p 30.50p 78900
25/10/2019 31.00p 31.00p 28.15p 29.50p 245711
24/10/2019 31.50p 32.10p 29.26p 31.00p 112669
23/10/2019 33.00p 33.15p 30.00p 31.50p 123639
22/10/2019 33.00p 33.75p 32.16p 33.00p 149879
21/10/2019 34.50p 34.50p 30.30p 33.00p 271418
18/10/2019 34.00p 35.00p 33.12p 35.00p 156685
17/10/2019 33.00p 36.00p 32.50p 34.00p 425706
16/10/2019 32.50p 32.80p 31.60p 32.00p 135346
15/10/2019 33.00p 33.70p 32.16p 32.50p 164093
14/10/2019 31.00p 33.60p 31.00p 33.00p 338890
11/10/2019 31.50p 33.00p 30.00p 31.00p 883097
10/10/2019 32.50p 35.00p 30.50p 32.00p 959024
09/10/2019 28.25p 37.77p 28.25p 32.50p 2620540
08/10/2019 26.75p 26.75p 23.75p 23.75p 303376
07/10/2019 27.00p 27.30p 26.00p 26.75p 134221
04/10/2019 28.50p 28.70p 25.10p 26.50p 260341
03/10/2019 38.50p 39.00p 26.00p 27.80p 1674509
02/10/2019 39.00p 39.20p 38.00p 38.50p 211028
01/10/2019 38.00p 39.00p 37.26p 39.00p 227463
30/09/2019 36.50p 39.00p 35.30p 38.00p 257822
27/09/2019 41.00p 41.50p 35.00p 36.50p 615432
26/09/2019 38.50p 41.50p 37.70p 39.50p 362610
25/09/2019 38.00p 38.00p 37.00p 37.50p 147772
24/09/2019 40.50p 40.50p 37.10p 38.00p 257333
23/09/2019 39.00p 42.50p 39.00p 40.50p 473002
20/09/2019 38.50p 41.30p 37.70p 40.00p 366610
19/09/2019 34.00p 40.00p 33.20p 38.50p 979495
18/09/2019 36.25p 36.50p 32.03p 34.00p 355777
17/09/2019 35.00p 39.00p 34.51p 36.00p 400207
16/09/2019 33.50p 36.00p 33.10p 36.00p 537056
13/09/2019 31.50p 34.70p 30.80p 33.50p 161321
12/09/2019 32.50p 32.90p 30.18p 32.00p 310899
11/09/2019 31.00p 34.00p 30.00p 32.50p 450366
10/09/2019 33.25p 34.00p 29.16p 31.00p 860620
09/09/2019 28.50p 33.79p 26.15p 32.00p 1409054
06/09/2019 26.00p 28.80p 26.00p 26.50p 172159
05/09/2019 23.50p 27.00p 22.00p 26.00p 237380
04/09/2019 23.50p 24.85p 22.00p 23.50p 213194
03/09/2019 25.50p 25.63p 24.00p 24.50p 86067
02/09/2019 25.50p 25.66p 25.00p 25.50p 53504
30/08/2019 25.50p 25.99p 25.00p 25.50p 453767
29/08/2019 26.00p 26.39p 24.50p 25.50p 80771
28/08/2019 26.00p 26.66p 25.00p 26.00p 49706
27/08/2019 28.50p 29.00p 25.75p 26.00p 107278
23/08/2019 27.50p 29.90p 25.72p 28.50p 174679
22/08/2019 27.50p 27.50p 25.72p 26.00p 14781
21/08/2019 27.50p 27.50p 25.56p 26.00p 60369
20/08/2019 27.00p 27.33p 25.50p 26.00p 380599
19/08/2019 27.00p 27.90p 26.25p 27.00p 89067
16/08/2019 28.25p 28.25p 25.30p 27.00p 207808
15/08/2019 29.00p 29.30p 27.80p 28.25p 72134
14/08/2019 30.00p 30.00p 27.10p 29.00p 367555

*Close Price adjusted for both dividends and splits