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
28/05/2024 1.85p 1.90p 1.85p 1.90p 200000
24/05/2024 1.90p 2.04p 1.70p 1.85p 532105
23/05/2024 1.90p 1.90p 1.90p 1.90p 0
22/05/2024 1.95p 1.95p 1.50p 1.90p 139898
21/05/2024 1.95p 1.95p 1.80p 1.95p 6655
20/05/2024 1.95p 1.95p 1.92p 1.95p 0
17/05/2024 1.95p 2.00p 1.95p 1.95p 2250
16/05/2024 1.95p 1.95p 1.81p 1.95p 619
15/05/2024 2.05p 2.05p 1.75p 1.95p 70000
14/05/2024 2.05p 2.05p 2.00p 2.05p 998
13/05/2024 2.05p 2.05p 2.00p 2.05p 732
10/05/2024 2.05p 2.05p 2.00p 2.05p 56793
09/05/2024 2.05p 2.05p 2.03p 2.05p 0
08/05/2024 2.05p 2.10p 2.00p 2.05p 11578
07/05/2024 2.05p 2.05p 2.03p 2.05p 0
03/05/2024 2.05p 2.10p 2.00p 2.05p 2693
02/05/2024 2.05p 2.05p 1.99p 2.05p 198
01/05/2024 2.05p 2.10p 1.96p 2.05p 548
30/04/2024 2.15p 2.15p 1.80p 2.05p 192066
29/04/2024 2.15p 2.30p 1.86p 2.15p 177903
26/04/2024 2.20p 2.25p 2.01p 2.15p 278533
25/04/2024 2.20p 2.21p 2.20p 2.20p 0
24/04/2024 2.20p 2.25p 2.06p 2.06p 121731
23/04/2024 2.20p 2.20p 2.10p 2.20p 56
22/04/2024 2.20p 2.20p 2.16p 2.20p 64
19/04/2024 2.20p 2.21p 2.20p 2.20p 0
18/04/2024 2.20p 2.30p 2.20p 2.20p 45
17/04/2024 2.20p 2.20p 2.15p 2.20p 4177
16/04/2024 2.20p 2.30p 2.20p 2.20p 45000
15/04/2024 2.05p 2.30p 2.00p 2.20p 251960
12/04/2024 2.20p 2.20p 1.80p 2.05p 46921
11/04/2024 2.20p 2.20p 2.01p 2.20p 5443
10/04/2024 2.20p 2.20p 2.00p 2.20p 126031
09/04/2024 2.20p 2.40p 2.00p 2.20p 1248
08/04/2024 2.20p 2.40p 2.20p 2.20p 42
05/04/2024 2.20p 2.38p 2.00p 2.20p 300682
04/04/2024 2.30p 2.30p 2.00p 2.20p 22296
03/04/2024 2.30p 2.52p 2.30p 2.30p 6008
02/04/2024 2.30p 2.30p 2.20p 2.30p 150000
28/03/2024 2.30p 2.31p 2.30p 2.30p 0
27/03/2024 2.35p 2.50p 2.20p 2.30p 185726
26/03/2024 2.35p 2.48p 2.35p 2.35p 126282
25/03/2024 2.55p 2.60p 2.30p 2.35p 62469
22/03/2024 2.55p 2.55p 2.43p 2.55p 18134
21/03/2024 2.55p 2.55p 2.25p 2.55p 30000
20/03/2024 2.60p 2.60p 2.45p 2.55p 172739
19/03/2024 2.60p 2.60p 2.40p 2.45p 131038
18/03/2024 2.60p 2.60p 2.46p 2.46p 1752
15/03/2024 2.65p 2.80p 2.50p 2.60p 104478
14/03/2024 2.65p 2.65p 2.50p 2.65p 137
13/03/2024 2.65p 2.65p 2.65p 2.65p 0
12/03/2024 2.70p 2.70p 2.50p 2.65p 11431
11/03/2024 2.70p 2.70p 2.51p 2.70p 622
08/03/2024 2.70p 2.70p 2.65p 2.70p 0
07/03/2024 2.70p 2.70p 2.51p 2.70p 96
06/03/2024 2.70p 2.70p 2.65p 2.70p 0
05/03/2024 2.70p 2.70p 2.65p 2.70p 0
04/03/2024 2.70p 2.70p 2.52p 2.70p 5000
01/03/2024 2.70p 2.70p 2.52p 2.70p 1468
29/02/2024 2.70p 2.90p 2.50p 2.70p 19431
28/02/2024 2.70p 2.74p 2.70p 2.70p 14149
27/02/2024 2.90p 3.00p 2.65p 2.70p 134273
26/02/2024 2.90p 2.90p 2.80p 2.90p 28679
23/02/2024 2.90p 2.90p 2.80p 2.90p 5495
22/02/2024 2.90p 3.00p 2.81p 2.90p 3879
21/02/2024 2.90p 2.90p 2.80p 2.90p 223009
20/02/2024 3.00p 3.00p 2.80p 2.90p 108794
19/02/2024 3.05p 3.20p 2.80p 3.00p 25199
16/02/2024 3.05p 3.05p 2.90p 3.05p 9033
15/02/2024 3.10p 3.10p 2.90p 3.05p 200000
14/02/2024 3.05p 3.28p 2.85p 3.10p 204709
13/02/2024 2.90p 2.90p 2.88p 2.90p 0
12/02/2024 2.90p 2.90p 2.80p 2.90p 21048
09/02/2024 2.90p 2.90p 2.88p 2.90p 0
08/02/2024 2.90p 2.90p 2.88p 2.90p 0
07/02/2024 2.90p 2.90p 2.80p 2.90p 15000
06/02/2024 2.90p 2.90p 2.80p 2.90p 10000
05/02/2024 3.05p 3.05p 2.80p 2.90p 58127
02/02/2024 3.05p 3.05p 3.05p 3.05p 0
01/02/2024 3.00p 3.30p 3.00p 3.05p 5250
31/01/2024 3.00p 3.00p 2.80p 3.00p 10200
30/01/2024 3.10p 3.10p 2.80p 3.00p 18262
29/01/2024 3.10p 3.10p 3.00p 3.10p 90000
26/01/2024 3.10p 3.10p 3.03p 3.10p 20000
25/01/2024 3.10p 3.20p 3.03p 3.10p 21285
24/01/2024 3.10p 3.20p 3.10p 3.10p 2735
23/01/2024 3.10p 3.20p 3.00p 3.10p 261515
22/01/2024 3.10p 3.19p 3.10p 3.10p 10356
19/01/2024 3.10p 3.10p 3.01p 3.10p 744
18/01/2024 3.10p 3.10p 3.09p 3.10p 0
17/01/2024 3.10p 3.19p 3.05p 3.10p 76000
16/01/2024 3.10p 3.16p 3.10p 3.10p 1550
15/01/2024 3.10p 3.20p 3.10p 3.10p 4530
12/01/2024 3.10p 3.10p 3.09p 3.10p 0
11/01/2024 3.10p 3.10p 3.09p 3.10p 0
10/01/2024 3.10p 3.10p 3.09p 3.10p 0
09/01/2024 3.10p 3.20p 3.00p 3.10p 253241
08/01/2024 3.00p 3.20p 3.00p 3.10p 128632
05/01/2024 3.00p 3.00p 2.86p 3.00p 35700
04/01/2024 3.00p 3.00p 2.92p 3.00p 0
03/01/2024 2.90p 3.00p 2.80p 3.00p 110650
02/01/2024 2.85p 2.98p 2.70p 2.90p 276337
29/12/2023 2.95p 3.00p 2.70p 2.85p 550
28/12/2023 2.95p 2.95p 2.70p 2.95p 19612
27/12/2023 2.95p 2.95p 2.95p 2.95p 100000
22/12/2023 2.95p 3.00p 2.95p 2.95p 100000
21/12/2023 2.95p 2.95p 2.75p 2.95p 554
20/12/2023 3.10p 3.10p 2.80p 2.95p 385477
19/12/2023 3.10p 3.10p 3.10p 3.10p 18442
18/12/2023 3.10p 3.20p 3.00p 3.10p 365
15/12/2023 3.10p 3.10p 3.00p 3.10p 840
14/12/2023 3.20p 3.20p 3.08p 3.10p 0
13/12/2023 3.20p 3.40p 3.00p 3.20p 593
12/12/2023 3.20p 3.20p 3.09p 3.20p 0
11/12/2023 3.20p 3.40p 3.00p 3.20p 21132
08/12/2023 3.35p 3.35p 3.00p 3.20p 305384
07/12/2023 3.30p 3.42p 3.05p 3.35p 275574
06/12/2023 2.90p 3.70p 2.80p 3.30p 1142279
05/12/2023 2.90p 2.90p 2.90p 2.90p 0
04/12/2023 2.90p 2.98p 2.74p 2.90p 120366
01/12/2023 3.15p 3.30p 2.90p 2.90p 124598
30/11/2023 3.15p 3.49p 3.15p 3.15p 354941
29/11/2023 3.15p 3.30p 3.00p 3.15p 3900
28/11/2023 3.15p 3.15p 3.14p 3.15p 88933
27/11/2023 3.15p 3.15p 3.00p 3.15p 6481
24/11/2023 3.15p 3.15p 3.00p 3.15p 19017
23/11/2023 3.15p 3.15p 3.06p 3.15p 0
22/11/2023 3.15p 3.30p 3.06p 3.15p 651
21/11/2023 3.15p 3.15p 3.02p 3.15p 6948
20/11/2023 3.15p 3.15p 3.06p 3.15p 0
17/11/2023 3.25p 3.30p 2.80p 3.15p 110050
16/11/2023 3.25p 3.50p 3.25p 3.25p 100
15/11/2023 3.25p 3.50p 3.00p 3.25p 385
14/11/2023 3.25p 3.50p 3.00p 3.25p 103895
13/11/2023 3.25p 3.25p 3.00p 3.25p 682
10/11/2023 3.25p 3.25p 3.25p 3.25p 0
09/11/2023 3.25p 3.50p 3.25p 3.25p 50
08/11/2023 3.25p 3.25p 3.25p 3.25p 0
07/11/2023 3.25p 3.50p 2.81p 3.25p 126561
06/11/2023 3.25p 3.25p 2.78p 3.25p 130471
03/11/2023 3.25p 3.38p 3.00p 3.25p 103526
02/11/2023 3.25p 3.50p 3.00p 3.25p 1376
01/11/2023 3.13p 3.45p 3.00p 3.25p 52309
31/10/2023 3.13p 3.13p 3.05p 3.13p 0
30/10/2023 3.13p 3.13p 3.04p 3.13p 672
27/10/2023 3.13p 3.13p 3.04p 3.13p 8000
26/10/2023 3.13p 3.25p 3.00p 3.13p 157812
25/10/2023 3.13p 3.13p 3.04p 3.13p 2008
24/10/2023 3.13p 3.13p 3.06p 3.13p 47914
23/10/2023 3.13p 3.25p 3.00p 3.13p 7018
20/10/2023 3.13p 3.25p 3.00p 3.13p 124961
19/10/2023 3.13p 3.13p 3.03p 3.13p 8399
18/10/2023 3.13p 3.22p 3.03p 3.13p 117027
17/10/2023 3.13p 3.23p 3.00p 3.13p 24669
16/10/2023 3.40p 3.50p 3.00p 3.13p 30071
13/10/2023 3.40p 3.40p 3.30p 3.40p 2033
12/10/2023 3.40p 3.40p 3.30p 3.40p 28
11/10/2023 3.40p 3.40p 3.40p 3.40p 0
10/10/2023 3.40p 3.40p 3.30p 3.40p 1666
09/10/2023 3.40p 3.50p 3.30p 3.40p 10290
06/10/2023 3.40p 3.44p 3.30p 3.40p 627
05/10/2023 3.40p 3.48p 3.30p 3.40p 50006
04/10/2023 3.60p 3.60p 3.30p 3.40p 119148
03/10/2023 3.60p 3.60p 3.50p 3.60p 165
02/10/2023 3.75p 4.00p 3.30p 3.60p 29393
29/09/2023 3.75p 4.00p 3.50p 3.75p 7607
28/09/2023 3.75p 4.00p 3.50p 3.75p 69619
27/09/2023 3.75p 3.75p 3.51p 3.75p 112870
26/09/2023 3.75p 3.75p 3.58p 3.75p 100000
25/09/2023 3.75p 3.75p 3.69p 3.75p 3000
22/09/2023 4.00p 4.00p 3.50p 3.75p 120682
21/09/2023 4.00p 4.50p 3.50p 4.00p 646
20/09/2023 4.00p 4.20p 4.00p 4.00p 1000
19/09/2023 4.00p 4.50p 3.76p 4.00p 12250
18/09/2023 4.00p 4.12p 4.00p 4.00p 0
15/09/2023 3.75p 4.50p 3.50p 4.00p 95
14/09/2023 3.75p 3.75p 3.70p 3.75p 0
13/09/2023 3.75p 3.76p 3.75p 3.75p 4300
12/09/2023 3.75p 3.75p 3.50p 3.75p 58
11/09/2023 3.75p 3.75p 3.50p 3.75p 258
08/09/2023 3.75p 4.00p 3.50p 3.75p 406
07/09/2023 3.75p 3.75p 3.68p 3.75p 1515
06/09/2023 3.75p 3.75p 3.50p 3.75p 798
05/09/2023 3.75p 3.76p 3.75p 3.75p 3000
04/09/2023 3.75p 4.00p 3.50p 3.75p 12299
01/09/2023 3.75p 4.00p 3.50p 3.75p 12827
31/08/2023 3.75p 4.00p 3.70p 3.75p 84507
30/08/2023 4.00p 4.00p 3.75p 3.75p 1885
29/08/2023 4.00p 4.12p 3.68p 4.00p 39402
25/08/2023 4.00p 4.00p 3.50p 4.00p 32536
24/08/2023 4.00p 4.00p 3.50p 4.00p 10300
23/08/2023 4.00p 4.50p 3.50p 4.00p 3646
22/08/2023 4.00p 4.00p 3.50p 4.00p 83157
21/08/2023 4.00p 4.00p 3.60p 4.00p 5548
18/08/2023 4.00p 4.50p 3.50p 4.00p 30182
17/08/2023 4.00p 4.50p 3.50p 4.00p 4910
16/08/2023 4.00p 4.50p 3.50p 4.00p 34160
15/08/2023 4.00p 4.50p 3.72p 4.00p 58748
14/08/2023 4.25p 4.50p 3.65p 4.00p 107535
11/08/2023 4.25p 4.50p 4.00p 4.25p 151468

*Close Price adjusted for both dividends and splits