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
05/11/2018 36.50p 36.50p 35.05p 36.50p 18777
02/11/2018 36.50p 37.50p 35.00p 36.50p 121673
01/11/2018 39.30p 39.30p 36.00p 36.50p 82500
31/10/2018 39.50p 39.90p 39.21p 39.30p 53852
30/10/2018 39.50p 40.00p 39.20p 39.50p 16234
29/10/2018 36.50p 40.84p 36.50p 39.50p 91214
26/10/2018 39.50p 39.50p 35.57p 36.50p 86809
25/10/2018 40.50p 41.38p 38.50p 38.50p 267631
24/10/2018 36.50p 42.50p 36.35p 40.50p 367754
23/10/2018 34.50p 39.60p 34.50p 36.50p 141787
22/10/2018 34.00p 35.00p 32.70p 34.00p 218531
19/10/2018 32.50p 33.50p 31.50p 32.50p 118525
18/10/2018 32.50p 32.50p 31.20p 32.50p 550
17/10/2018 32.50p 33.50p 31.35p 32.50p 31855
16/10/2018 32.50p 32.95p 31.20p 32.50p 11707
15/10/2018 33.00p 33.00p 30.00p 32.50p 37727
12/10/2018 32.50p 33.00p 31.20p 32.50p 15010
11/10/2018 33.00p 33.00p 31.00p 32.50p 24382
10/10/2018 33.50p 34.50p 31.25p 33.00p 112357
09/10/2018 34.00p 34.00p 33.50p 33.50p 8453
08/10/2018 33.50p 35.00p 33.50p 34.00p 43296
05/10/2018 33.50p 33.50p 32.00p 33.50p 3342
04/10/2018 33.50p 34.00p 32.30p 33.50p 43356
03/10/2018 33.50p 34.55p 32.25p 33.50p 43845
02/10/2018 33.25p 34.50p 30.00p 33.50p 129104
01/10/2018 34.00p 34.34p 33.00p 33.25p 109305
28/09/2018 33.50p 34.75p 33.00p 34.00p 90749
27/09/2018 35.75p 36.10p 33.15p 34.00p 120642
26/09/2018 35.75p 36.27p 34.00p 35.75p 49634
25/09/2018 34.00p 36.71p 33.50p 35.75p 101440
24/09/2018 34.00p 34.50p 33.30p 34.00p 258330
21/09/2018 34.00p 34.00p 33.20p 33.50p 500942
20/09/2018 34.00p 34.80p 33.50p 34.00p 107117
19/09/2018 33.50p 34.40p 33.15p 34.00p 89435
18/09/2018 34.00p 35.00p 33.10p 33.50p 42822
17/09/2018 36.25p 36.25p 34.00p 34.00p 23746
14/09/2018 36.25p 36.25p 35.10p 36.25p 7494
13/09/2018 37.00p 37.00p 34.00p 36.25p 22000
12/09/2018 37.00p 37.00p 36.50p 36.50p 1743
11/09/2018 37.00p 37.30p 36.20p 36.50p 5687
10/09/2018 37.50p 38.40p 36.10p 37.00p 27051
07/09/2018 37.50p 38.20p 36.11p 37.50p 58375
06/09/2018 37.00p 37.74p 37.00p 37.50p 21169
05/09/2018 37.00p 38.50p 35.60p 37.00p 89558
04/09/2018 39.20p 39.25p 38.00p 38.50p 34624
03/09/2018 39.20p 40.00p 39.15p 39.20p 16395
31/08/2018 39.20p 40.00p 38.50p 39.20p 30368
30/08/2018 39.20p 39.50p 38.65p 39.20p 3192
29/08/2018 39.20p 40.00p 38.55p 39.20p 21578
28/08/2018 38.50p 40.00p 38.30p 39.20p 54582
24/08/2018 38.50p 39.55p 37.00p 38.50p 23295
23/08/2018 38.50p 39.55p 36.00p 38.50p 78731
22/08/2018 38.50p 38.50p 37.00p 38.50p 16323
21/08/2018 38.50p 39.00p 37.25p 38.50p 10700
20/08/2018 38.50p 38.50p 37.25p 38.50p 8469
17/08/2018 38.50p 39.00p 37.25p 39.00p 31180
16/08/2018 38.50p 38.90p 38.10p 38.50p 10058
15/08/2018 40.00p 40.00p 38.00p 38.50p 72686
14/08/2018 39.50p 41.30p 38.20p 40.00p 24548
13/08/2018 38.00p 40.40p 37.00p 39.50p 101898
10/08/2018 37.50p 38.80p 37.50p 37.50p 2250
09/08/2018 37.50p 38.80p 36.25p 37.50p 7904
08/08/2018 38.25p 38.75p 37.01p 37.50p 79868
07/08/2018 38.25p 39.00p 37.01p 38.25p 6004
06/08/2018 38.25p 39.48p 37.60p 38.25p 40090
03/08/2018 38.25p 39.48p 37.50p 38.25p 7350
02/08/2018 38.00p 38.50p 36.50p 37.75p 207506
01/08/2018 40.75p 40.75p 37.00p 38.00p 48978
31/07/2018 39.50p 40.00p 39.10p 39.50p 30146
30/07/2018 39.00p 40.00p 38.00p 40.00p 87257
27/07/2018 39.00p 39.50p 38.90p 39.00p 30376
26/07/2018 39.00p 40.00p 39.00p 39.00p 21003
25/07/2018 39.00p 39.10p 39.00p 39.00p 6440
24/07/2018 39.00p 39.10p 38.00p 39.00p 32204
23/07/2018 38.00p 40.00p 38.00p 39.00p 23081
20/07/2018 38.00p 40.00p 36.50p 38.00p 132020
19/07/2018 38.00p 39.00p 36.80p 38.00p 20103
18/07/2018 38.00p 39.00p 36.50p 38.00p 159514
17/07/2018 36.25p 38.95p 35.60p 37.50p 278905
16/07/2018 38.75p 40.00p 35.17p 36.25p 303382
13/07/2018 39.75p 40.00p 37.50p 39.00p 119780
12/07/2018 39.75p 39.90p 38.20p 39.75p 37716
11/07/2018 41.00p 42.00p 38.00p 39.75p 43258
10/07/2018 41.00p 41.50p 38.00p 41.00p 70310
09/07/2018 43.00p 43.00p 40.11p 41.00p 124334
06/07/2018 43.00p 43.00p 41.00p 43.00p 21635
05/07/2018 43.00p 43.00p 41.25p 43.00p 9777
04/07/2018 43.00p 44.00p 41.60p 43.00p 40298
03/07/2018 42.00p 43.80p 40.75p 43.00p 121725
02/07/2018 42.00p 43.30p 40.00p 42.00p 119122
29/06/2018 43.00p 43.40p 40.50p 42.00p 63537
28/06/2018 38.75p 43.99p 38.11p 43.50p 438675
27/06/2018 39.75p 40.00p 37.50p 38.75p 104611
26/06/2018 38.75p 40.80p 38.00p 39.75p 44708
25/06/2018 39.75p 42.00p 37.70p 38.75p 202241
22/06/2018 39.25p 42.00p 39.25p 39.75p 140185
21/06/2018 43.00p 43.00p 40.00p 40.00p 502059
20/06/2018 51.00p 51.41p 48.50p 48.50p 25719
19/06/2018 52.50p 52.50p 50.00p 51.00p 64831
18/06/2018 51.50p 53.00p 51.50p 52.50p 27202
15/06/2018 52.50p 53.20p 50.50p 52.50p 26238
14/06/2018 52.50p 52.60p 50.50p 52.50p 85793
13/06/2018 54.00p 54.90p 52.20p 52.50p 48009
12/06/2018 56.50p 56.50p 53.00p 54.00p 58000
11/06/2018 56.50p 56.75p 55.60p 56.50p 17908
08/06/2018 59.00p 59.00p 55.00p 56.50p 94861
07/06/2018 59.50p 60.00p 58.20p 59.00p 17793
06/06/2018 62.00p 62.25p 59.00p 59.50p 61932
05/06/2018 63.00p 63.50p 60.00p 61.50p 26110
04/06/2018 63.00p 63.50p 61.25p 63.00p 13057
01/06/2018 63.00p 64.20p 61.50p 63.00p 32843
31/05/2018 63.00p 63.55p 62.20p 63.00p 5199
30/05/2018 63.50p 63.55p 62.20p 63.00p 6264
29/05/2018 62.50p 63.75p 62.50p 63.50p 5314
25/05/2018 62.50p 63.75p 61.81p 62.50p 21928
24/05/2018 62.00p 62.50p 60.00p 62.00p 39186
23/05/2018 62.00p 66.00p 60.00p 62.00p 109286
22/05/2018 62.00p 63.50p 60.00p 62.00p 109355
21/05/2018 62.00p 64.00p 60.60p 62.00p 85690
18/05/2018 63.50p 65.00p 60.15p 62.00p 147653
17/05/2018 66.00p 66.00p 62.25p 64.50p 151041
16/05/2018 66.00p 66.50p 65.00p 66.00p 56220
15/05/2018 66.50p 68.00p 65.00p 66.00p 18448
14/05/2018 67.50p 69.30p 65.60p 66.50p 40102
11/05/2018 69.50p 69.50p 67.00p 67.50p 77058
10/05/2018 71.50p 73.00p 69.50p 69.50p 62929
09/05/2018 71.50p 72.70p 71.00p 71.50p 77271
08/05/2018 70.50p 73.70p 70.50p 71.50p 56173
04/05/2018 68.50p 70.00p 68.50p 68.50p 20597
03/05/2018 71.00p 71.25p 68.50p 68.50p 49956
02/05/2018 71.50p 72.20p 69.00p 71.00p 58356
01/05/2018 71.50p 72.20p 70.00p 71.50p 26024
30/04/2018 72.50p 72.79p 70.00p 71.50p 38313
27/04/2018 72.50p 73.50p 71.25p 72.50p 8085
26/04/2018 73.00p 74.00p 71.00p 72.50p 21171
25/04/2018 67.50p 75.00p 67.50p 73.00p 210588
24/04/2018 65.50p 70.00p 65.50p 67.50p 40399
23/04/2018 65.50p 67.77p 65.30p 65.50p 77637
20/04/2018 64.50p 67.90p 64.50p 65.50p 30918
19/04/2018 67.50p 69.90p 63.52p 64.50p 87644
18/04/2018 67.50p 69.90p 66.10p 67.50p 147842
17/04/2018 65.50p 69.90p 54.25p 67.50p 615323
16/04/2018 64.50p 66.90p 63.00p 65.50p 29482
13/04/2018 67.50p 68.00p 63.75p 64.50p 36292
12/04/2018 67.50p 70.00p 65.50p 67.50p 10808
11/04/2018 63.50p 69.90p 60.85p 67.50p 70840
10/04/2018 63.50p 64.25p 62.00p 63.50p 14859
09/04/2018 64.00p 64.00p 62.00p 63.50p 123829
06/04/2018 66.00p 66.80p 63.26p 64.00p 58613
05/04/2018 66.00p 66.67p 64.10p 66.00p 33660
04/04/2018 66.50p 67.00p 65.00p 66.50p 33296
03/04/2018 66.50p 67.50p 65.30p 66.50p 17751
29/03/2018 66.50p 67.50p 65.30p 66.50p 18601
28/03/2018 62.50p 67.45p 62.50p 66.50p 76949
27/03/2018 68.50p 68.95p 66.00p 66.00p 22819
26/03/2018 68.50p 68.50p 67.00p 68.50p 10000
23/03/2018 68.50p 70.00p 66.25p 68.50p 88366
22/03/2018 68.50p 69.70p 67.00p 68.50p 61490
21/03/2018 69.00p 70.00p 68.00p 68.50p 74471
20/03/2018 70.00p 70.00p 68.00p 69.00p 19896
19/03/2018 70.00p 72.00p 68.00p 70.00p 61168
16/03/2018 68.50p 72.00p 68.50p 70.00p 140455
15/03/2018 68.50p 69.79p 68.30p 68.50p 16950
14/03/2018 66.50p 69.20p 65.90p 68.50p 100515
13/03/2018 66.00p 66.95p 66.00p 66.50p 13402
12/03/2018 66.00p 66.50p 65.21p 66.50p 27295
09/03/2018 66.00p 67.50p 66.00p 66.50p 10060
08/03/2018 69.00p 70.00p 65.26p 66.50p 80706
07/03/2018 70.50p 72.00p 68.20p 69.00p 50619
06/03/2018 69.50p 71.30p 69.26p 70.50p 14393
05/03/2018 69.00p 70.00p 68.22p 69.50p 40330
02/03/2018 69.00p 70.00p 68.10p 69.00p 50186
01/03/2018 70.00p 70.95p 68.26p 69.00p 16747
28/02/2018 70.50p 71.50p 69.10p 70.00p 20288
27/02/2018 71.00p 72.00p 69.00p 70.50p 35030
26/02/2018 70.50p 72.00p 70.50p 71.00p 77670
23/02/2018 69.00p 71.66p 68.55p 70.50p 81765
22/02/2018 70.00p 71.70p 68.20p 69.00p 79152
21/02/2018 68.50p 71.70p 68.30p 70.00p 21170
20/02/2018 67.00p 70.00p 65.50p 68.50p 159508
19/02/2018 72.50p 72.50p 66.55p 67.00p 469678
16/02/2018 79.00p 79.00p 68.50p 77.00p 223747
15/02/2018 80.50p 81.00p 78.00p 80.00p 66980
14/02/2018 80.50p 81.39p 79.95p 80.50p 14063
13/02/2018 80.50p 81.39p 79.51p 80.50p 27339
12/02/2018 79.50p 81.75p 79.00p 80.50p 24800
09/02/2018 80.50p 82.40p 79.00p 79.50p 69552
08/02/2018 81.00p 82.50p 80.50p 80.50p 22625
07/02/2018 77.50p 84.65p 77.50p 81.00p 75411
06/02/2018 78.50p 80.00p 75.60p 77.50p 12110
05/02/2018 81.00p 81.30p 80.00p 81.00p 47445
02/02/2018 81.00p 81.60p 80.50p 81.00p 10244
01/02/2018 83.00p 83.00p 77.00p 81.00p 151357
31/01/2018 83.00p 83.00p 81.00p 83.00p 22965
30/01/2018 83.50p 83.50p 81.25p 83.00p 16147
29/01/2018 84.00p 84.48p 80.70p 83.50p 17454
26/01/2018 90.00p 90.00p 81.50p 84.00p 272005
25/01/2018 86.00p 98.90p 86.00p 90.00p 104220
24/01/2018 90.00p 90.00p 82.00p 85.50p 165807
23/01/2018 92.50p 94.60p 91.25p 92.50p 69254

*Close Price adjusted for both dividends and splits