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
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
13/08/2019 30.00p 32.00p 28.00p 29.00p 87057
12/08/2019 28.00p 31.40p 28.00p 29.00p 282360
09/08/2019 29.00p 30.00p 27.12p 28.00p 124571
08/08/2019 26.50p 30.00p 26.00p 29.00p 234928
07/08/2019 26.00p 27.00p 25.25p 26.50p 94369
06/08/2019 24.25p 28.00p 23.20p 26.00p 278365
05/08/2019 24.50p 25.00p 23.15p 23.50p 256289
02/08/2019 24.00p 25.37p 23.60p 24.50p 416214
01/08/2019 25.00p 26.00p 23.00p 24.00p 833767
31/07/2019 27.50p 29.50p 27.30p 27.50p 231650
30/07/2019 29.50p 29.50p 27.15p 27.50p 192806
29/07/2019 29.00p 31.00p 28.70p 29.50p 74701
26/07/2019 29.50p 30.20p 28.50p 29.00p 272681
25/07/2019 29.50p 30.90p 29.05p 29.50p 113714
24/07/2019 29.00p 31.75p 29.00p 29.50p 104378
23/07/2019 29.00p 29.70p 28.00p 29.00p 126660
22/07/2019 28.50p 30.00p 28.14p 29.00p 175552
19/07/2019 30.50p 31.00p 29.00p 30.00p 73435
18/07/2019 29.00p 31.23p 29.00p 30.50p 188422
17/07/2019 29.50p 30.90p 28.80p 29.50p 107324
16/07/2019 29.50p 30.67p 28.80p 29.50p 119691
15/07/2019 31.00p 31.50p 28.60p 29.50p 142515
12/07/2019 30.50p 32.64p 30.05p 31.00p 124779
11/07/2019 29.00p 32.55p 29.00p 30.50p 163756
10/07/2019 29.00p 29.35p 28.00p 29.00p 164397
09/07/2019 31.00p 31.25p 29.00p 29.50p 165443
08/07/2019 29.50p 33.00p 29.11p 31.50p 610553
05/07/2019 29.00p 30.00p 28.56p 29.50p 184790
04/07/2019 31.25p 31.50p 28.00p 29.00p 508865
03/07/2019 32.50p 32.90p 30.00p 31.25p 360264
02/07/2019 32.50p 33.00p 32.00p 32.50p 250284
01/07/2019 34.50p 34.50p 32.12p 32.50p 276357
28/06/2019 35.50p 35.92p 33.80p 34.50p 271613
27/06/2019 35.00p 40.00p 34.26p 35.50p 522611
26/06/2019 32.00p 38.00p 32.00p 35.00p 688869
25/06/2019 31.25p 33.00p 30.00p 32.00p 78184
24/06/2019 31.00p 32.50p 30.41p 31.25p 272220
21/06/2019 31.25p 32.10p 30.00p 31.00p 160350
20/06/2019 31.25p 32.50p 29.12p 31.25p 232473
19/06/2019 31.75p 32.28p 30.00p 31.25p 54643
18/06/2019 29.00p 33.90p 29.00p 31.75p 228347
17/06/2019 29.50p 31.00p 29.00p 29.00p 216708
14/06/2019 28.25p 29.90p 28.25p 29.50p 178528
13/06/2019 28.25p 29.00p 27.50p 28.25p 246675
12/06/2019 28.25p 28.40p 27.50p 28.25p 90112
11/06/2019 28.00p 28.50p 27.15p 28.25p 197944
10/06/2019 29.50p 29.50p 27.51p 28.50p 336746
07/06/2019 29.50p 30.00p 29.00p 29.50p 173656
06/06/2019 30.00p 30.00p 27.65p 29.50p 166915
05/06/2019 29.50p 31.00p 28.78p 30.00p 100579
04/06/2019 30.50p 32.00p 28.50p 29.00p 103635
03/06/2019 28.50p 32.00p 28.15p 31.00p 287120
31/05/2019 28.50p 29.40p 28.00p 29.40p 162109
30/05/2019 30.00p 30.00p 28.00p 28.50p 142328
29/05/2019 30.00p 30.90p 29.00p 30.00p 30338
28/05/2019 29.00p 31.00p 29.00p 30.00p 212437
24/05/2019 29.00p 29.50p 28.35p 29.00p 77506
23/05/2019 29.50p 29.74p 28.33p 29.00p 83434
22/05/2019 29.50p 29.50p 28.00p 29.50p 145707
21/05/2019 30.00p 30.10p 28.00p 29.50p 246169
20/05/2019 31.75p 31.75p 28.50p 30.00p 190570
17/05/2019 32.25p 33.90p 31.00p 31.75p 306715
16/05/2019 30.00p 34.00p 29.30p 32.25p 569149
15/05/2019 28.50p 31.00p 28.50p 30.00p 201412
14/05/2019 28.25p 29.00p 28.20p 28.50p 64279
13/05/2019 26.75p 28.75p 26.75p 28.50p 200618
10/05/2019 27.25p 27.50p 26.00p 26.75p 372404
09/05/2019 28.50p 28.50p 26.35p 27.25p 192397
08/05/2019 28.50p 28.70p 26.50p 28.50p 114306
07/05/2019 28.50p 30.00p 28.00p 28.50p 238861
03/05/2019 31.00p 31.70p 28.15p 29.00p 1701332
02/05/2019 33.50p 42.00p 33.11p 36.50p 1484213
01/05/2019 31.00p 36.00p 31.00p 33.50p 449125
30/04/2019 31.75p 32.00p 30.00p 31.00p 122696
29/04/2019 31.00p 32.00p 30.49p 31.50p 140479
26/04/2019 31.00p 31.40p 29.50p 31.00p 84026
25/04/2019 30.50p 31.75p 30.20p 31.00p 294521
24/04/2019 31.00p 31.00p 30.00p 30.25p 87772
23/04/2019 32.00p 32.22p 30.34p 31.00p 175180
18/04/2019 32.00p 32.20p 31.00p 32.00p 197540
17/04/2019 29.50p 32.80p 29.00p 32.00p 795624
16/04/2019 29.25p 30.00p 29.00p 29.50p 165244
15/04/2019 29.25p 29.30p 28.60p 29.25p 38253
12/04/2019 29.00p 29.30p 28.90p 29.25p 66206
11/04/2019 29.50p 29.75p 27.50p 29.25p 119571
10/04/2019 30.00p 30.80p 29.20p 29.50p 336208
09/04/2019 28.00p 32.79p 27.00p 30.00p 562712
08/04/2019 26.00p 28.70p 25.69p 28.00p 195789
05/04/2019 25.75p 26.00p 25.00p 26.00p 183638
04/04/2019 25.75p 25.83p 25.20p 25.75p 37084
03/04/2019 25.75p 25.90p 25.10p 25.75p 67571
02/04/2019 28.50p 28.50p 25.25p 25.75p 453772
01/04/2019 30.00p 30.00p 28.50p 29.00p 40299
29/03/2019 30.50p 30.50p 29.25p 30.00p 85370
28/03/2019 30.50p 31.00p 29.25p 30.00p 17224
27/03/2019 30.00p 31.00p 29.00p 30.00p 25820
26/03/2019 29.50p 29.88p 28.00p 29.00p 17094
25/03/2019 31.00p 31.00p 29.49p 29.50p 89430
22/03/2019 31.00p 31.00p 30.50p 31.00p 920
21/03/2019 29.00p 32.00p 29.00p 31.00p 141833
20/03/2019 29.50p 29.50p 29.00p 29.00p 5153
19/03/2019 29.00p 29.85p 28.23p 29.50p 24778
18/03/2019 30.00p 30.00p 27.84p 29.00p 82325
15/03/2019 29.50p 31.00p 29.05p 30.00p 308802
14/03/2019 29.00p 31.00p 28.66p 29.50p 25364
13/03/2019 28.00p 29.80p 28.00p 29.00p 192818
12/03/2019 28.50p 29.70p 27.55p 28.00p 31153
11/03/2019 26.50p 30.00p 26.50p 28.50p 317379
08/03/2019 26.50p 27.45p 25.00p 26.50p 138735
07/03/2019 27.00p 28.00p 25.50p 26.50p 153095
06/03/2019 27.00p 27.70p 27.00p 27.00p 42812
05/03/2019 27.00p 28.00p 26.00p 27.00p 57500
04/03/2019 28.50p 28.50p 26.00p 27.00p 61527
01/03/2019 28.50p 29.00p 27.15p 28.50p 6105
28/02/2019 28.50p 29.00p 28.50p 28.50p 19583
27/02/2019 29.00p 29.70p 26.00p 28.50p 111685
26/02/2019 31.00p 31.00p 28.00p 29.00p 56290
25/02/2019 31.50p 31.55p 29.00p 31.00p 6410
22/02/2019 31.50p 31.66p 30.00p 31.50p 16882
21/02/2019 31.00p 31.50p 30.56p 31.50p 22540
20/02/2019 31.00p 31.00p 29.00p 31.00p 39943
19/02/2019 31.00p 33.00p 29.00p 31.00p 41146
18/02/2019 30.50p 31.79p 28.55p 31.00p 48387
15/02/2019 29.50p 29.77p 28.16p 29.00p 29576
14/02/2019 30.00p 30.00p 28.15p 29.50p 66851
13/02/2019 30.00p 30.00p 29.70p 30.00p 8694
12/02/2019 32.00p 32.00p 29.00p 30.00p 65249
11/02/2019 31.50p 32.60p 30.00p 31.50p 50570
08/02/2019 32.00p 33.00p 29.50p 31.50p 201026
07/02/2019 34.00p 34.50p 33.37p 34.00p 105236
06/02/2019 34.00p 34.20p 33.30p 34.00p 10856
05/02/2019 34.00p 34.00p 33.30p 34.00p 800
04/02/2019 34.00p 34.40p 32.00p 34.00p 85088
01/02/2019 35.50p 36.00p 34.75p 35.00p 3627
31/01/2019 33.00p 37.50p 33.00p 35.50p 74619
30/01/2019 32.50p 34.00p 32.10p 33.00p 23350
29/01/2019 32.50p 33.25p 31.75p 32.50p 30550
28/01/2019 32.50p 33.30p 31.85p 32.50p 6179
25/01/2019 33.00p 34.50p 31.75p 32.50p 25222
24/01/2019 33.00p 33.70p 32.00p 33.00p 5486
23/01/2019 35.50p 35.50p 33.00p 33.00p 47440
22/01/2019 35.50p 35.75p 35.25p 35.50p 35004
21/01/2019 36.00p 36.00p 35.00p 35.50p 22630
18/01/2019 36.00p 36.30p 35.00p 36.00p 23394
17/01/2019 36.00p 37.00p 35.00p 36.00p 9475
16/01/2019 38.00p 38.60p 34.50p 36.00p 84922
15/01/2019 38.50p 38.90p 37.50p 38.00p 106106
14/01/2019 36.50p 39.00p 35.80p 37.50p 108469
11/01/2019 35.75p 39.00p 35.00p 36.50p 136859
10/01/2019 33.00p 37.00p 33.00p 35.75p 43933
09/01/2019 31.50p 35.00p 31.50p 33.00p 19385
08/01/2019 29.00p 34.50p 29.00p 31.50p 68332
07/01/2019 28.75p 30.00p 28.00p 29.00p 63885
04/01/2019 26.25p 30.00p 25.11p 28.75p 160641
03/01/2019 27.50p 27.50p 24.00p 26.25p 42268
02/01/2019 27.50p 27.50p 25.00p 27.50p 10000
31/12/2018 27.50p 29.00p 26.00p 27.50p 13528
28/12/2018 27.50p 29.40p 26.00p 27.50p 21968
27/12/2018 27.50p 30.00p 26.60p 27.50p 45719
24/12/2018 27.00p 28.25p 27.00p 27.50p 11204
21/12/2018 27.00p 27.00p 25.00p 26.00p 20032
20/12/2018 27.00p 28.20p 25.00p 27.00p 9291
19/12/2018 26.00p 27.20p 26.00p 27.00p 7190
18/12/2018 27.00p 27.44p 25.20p 26.00p 41000
17/12/2018 27.00p 29.70p 26.00p 27.00p 81969
14/12/2018 28.00p 28.20p 25.50p 27.00p 55402
13/12/2018 26.00p 28.00p 26.00p 28.00p 49062
12/12/2018 25.50p 26.30p 23.20p 26.00p 139670
11/12/2018 25.50p 25.80p 25.15p 25.50p 20387
10/12/2018 25.50p 25.50p 25.20p 25.50p 22738
07/12/2018 25.50p 25.50p 25.40p 25.50p 14000
06/12/2018 25.50p 25.50p 24.50p 25.50p 26000
05/12/2018 25.50p 26.00p 25.00p 25.50p 51364
04/12/2018 25.50p 26.40p 25.11p 25.50p 45980
03/12/2018 28.75p 28.75p 25.00p 25.50p 152797
30/11/2018 27.75p 27.75p 27.50p 27.75p 5800
29/11/2018 29.00p 29.70p 27.00p 27.75p 90230
28/11/2018 29.00p 29.60p 28.00p 29.00p 10853
27/11/2018 28.50p 30.00p 28.00p 29.00p 88572
26/11/2018 28.00p 30.00p 27.30p 28.50p 30365
23/11/2018 27.50p 29.00p 27.30p 28.00p 58027
22/11/2018 27.50p 28.53p 26.50p 27.50p 29626
21/11/2018 25.00p 28.55p 24.50p 27.50p 180778
20/11/2018 33.00p 33.18p 25.00p 25.50p 613901
19/11/2018 33.00p 33.80p 31.65p 33.00p 89242
16/11/2018 32.50p 33.00p 30.22p 33.00p 173659
15/11/2018 33.75p 34.00p 30.00p 32.50p 169992
14/11/2018 34.00p 34.91p 33.17p 34.00p 49186
13/11/2018 36.25p 36.25p 33.17p 34.00p 67371
12/11/2018 36.50p 36.50p 34.00p 36.25p 9686
09/11/2018 35.50p 36.50p 35.00p 36.50p 128530
08/11/2018 36.00p 36.00p 35.11p 35.50p 28905
07/11/2018 36.50p 36.50p 35.50p 36.00p 30757
06/11/2018 36.50p 36.66p 36.50p 36.50p 500

*Close Price adjusted for both dividends and splits