Zenith Energy LTD.Com Shs NPV (DI)
(ZEN)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
31/10/2025
|
3.00p
|
3.20p
|
2.86p
|
3.20p
|
753,070
|
|
30/10/2025
|
3.10p
|
3.10p
|
2.80p
|
3.00p
|
2,182,668
|
|
29/10/2025
|
3.20p
|
3.50p
|
3.00p
|
3.10p
|
840,685
|
|
28/10/2025
|
3.20p
|
3.40p
|
3.14p
|
3.40p
|
252,257
|
|
27/10/2025
|
3.20p
|
3.40p
|
3.14p
|
3.20p
|
261,317
|
|
24/10/2025
|
3.20p
|
3.35p
|
3.10p
|
3.20p
|
288,546
|
|
23/10/2025
|
3.20p
|
3.27p
|
3.20p
|
3.20p
|
26,914
|
|
22/10/2025
|
3.40p
|
3.50p
|
3.00p
|
3.20p
|
765,386
|
|
21/10/2025
|
3.50p
|
3.50p
|
3.33p
|
3.34p
|
305,068
|
|
20/10/2025
|
3.55p
|
3.70p
|
3.30p
|
3.50p
|
92,931
|
|
17/10/2025
|
3.15p
|
4.00p
|
3.00p
|
3.66p
|
570,273
|
|
16/10/2025
|
3.45p
|
3.60p
|
3.08p
|
3.15p
|
600,510
|
|
15/10/2025
|
3.40p
|
3.60p
|
3.40p
|
3.45p
|
153,257
|
|
14/10/2025
|
3.85p
|
4.00p
|
3.30p
|
3.40p
|
528,964
|
|
13/10/2025
|
3.75p
|
3.80p
|
3.62p
|
3.75p
|
14,526
|
|
10/10/2025
|
3.75p
|
4.00p
|
3.50p
|
3.75p
|
1,152,425
|
|
09/10/2025
|
3.65p
|
4.00p
|
3.50p
|
3.75p
|
696,056
|
|
08/10/2025
|
3.75p
|
3.75p
|
3.58p
|
3.65p
|
191,694
|
|
07/10/2025
|
3.75p
|
3.80p
|
3.55p
|
3.75p
|
269,487
|
|
06/10/2025
|
3.75p
|
3.84p
|
3.62p
|
3.75p
|
131,620
|
|
03/10/2025
|
3.75p
|
3.85p
|
3.52p
|
3.75p
|
63,466
|
|
02/10/2025
|
3.75p
|
4.00p
|
3.50p
|
3.75p
|
301,945
|
|
01/10/2025
|
3.75p
|
3.95p
|
3.64p
|
3.75p
|
140,806
|
|
30/09/2025
|
3.75p
|
4.00p
|
3.50p
|
3.75p
|
230,488
|
|
29/09/2025
|
3.75p
|
3.87p
|
3.75p
|
3.80p
|
263,629
|
|
26/09/2025
|
3.75p
|
4.00p
|
3.50p
|
3.75p
|
196,443
|
|
25/09/2025
|
3.65p
|
4.00p
|
3.50p
|
3.75p
|
276,256
|
|
24/09/2025
|
3.90p
|
4.00p
|
3.55p
|
3.65p
|
542,541
|
|
23/09/2025
|
4.25p
|
4.33p
|
3.80p
|
3.90p
|
957,019
|
|
22/09/2025
|
4.10p
|
4.50p
|
3.80p
|
4.06p
|
1,443,819
|
|
19/09/2025
|
3.85p
|
4.10p
|
3.79p
|
4.00p
|
1,315,090
|
|
18/09/2025
|
3.90p
|
4.10p
|
3.70p
|
3.85p
|
422,793
|
|
17/09/2025
|
3.90p
|
4.10p
|
3.70p
|
3.90p
|
140,529
|
|
16/09/2025
|
3.90p
|
4.00p
|
3.76p
|
3.90p
|
99,742
|
|
15/09/2025
|
3.80p
|
4.10p
|
3.70p
|
3.90p
|
280,412
|
|
12/09/2025
|
3.65p
|
3.90p
|
3.50p
|
3.80p
|
209,301
|
|
11/09/2025
|
3.65p
|
3.88p
|
3.50p
|
3.65p
|
127,899
|
|
10/09/2025
|
3.65p
|
3.80p
|
3.50p
|
3.65p
|
91,343
|
|
09/09/2025
|
3.80p
|
3.80p
|
3.50p
|
3.65p
|
360,171
|
|
08/09/2025
|
4.00p
|
4.00p
|
3.63p
|
3.80p
|
187,745
|
|
05/09/2025
|
4.00p
|
4.20p
|
3.80p
|
4.00p
|
32,192
|
|
04/09/2025
|
4.00p
|
4.20p
|
3.80p
|
4.00p
|
235,870
|
|
03/09/2025
|
4.00p
|
4.20p
|
3.80p
|
3.80p
|
218,942
|
|
02/09/2025
|
4.15p
|
4.30p
|
3.80p
|
4.15p
|
507,023
|
|
01/09/2025
|
3.85p
|
4.40p
|
3.78p
|
4.15p
|
657,965
|
|
29/08/2025
|
3.60p
|
4.00p
|
3.30p
|
3.85p
|
796,575
|
|
28/08/2025
|
3.60p
|
3.62p
|
3.50p
|
3.60p
|
190,571
|
|
27/08/2025
|
3.65p
|
3.65p
|
3.35p
|
3.60p
|
905,603
|
|
26/08/2025
|
3.75p
|
4.00p
|
3.40p
|
3.65p
|
172,808
|
|
25/08/2025
|
3.75p
|
3.80p
|
3.50p
|
3.75p
|
571,680
|
|
22/08/2025
|
3.75p
|
3.80p
|
3.50p
|
3.75p
|
571,680
|
|
21/08/2025
|
3.75p
|
3.75p
|
3.50p
|
3.75p
|
216,246
|
|
20/08/2025
|
4.05p
|
4.05p
|
3.50p
|
3.75p
|
378,967
|
|
19/08/2025
|
4.05p
|
4.05p
|
3.80p
|
4.05p
|
171,500
|
|
18/08/2025
|
4.05p
|
4.05p
|
3.85p
|
4.05p
|
56,230
|
|
15/08/2025
|
4.05p
|
4.30p
|
3.88p
|
4.05p
|
181,492
|
|
14/08/2025
|
4.00p
|
4.50p
|
3.80p
|
4.10p
|
968,978
|
|
13/08/2025
|
3.75p
|
4.35p
|
3.50p
|
4.00p
|
533,549
|
|
12/08/2025
|
3.75p
|
3.95p
|
3.66p
|
3.75p
|
149,301
|
|
11/08/2025
|
3.50p
|
4.00p
|
3.36p
|
3.75p
|
665,767
|
|
08/08/2025
|
3.75p
|
3.75p
|
3.00p
|
3.50p
|
449,319
|
|
07/08/2025
|
3.75p
|
4.00p
|
3.50p
|
3.75p
|
306,282
|
|
06/08/2025
|
3.75p
|
4.00p
|
3.50p
|
3.50p
|
390,965
|
|
05/08/2025
|
3.75p
|
4.00p
|
3.50p
|
3.75p
|
234,371
|
|
04/08/2025
|
3.75p
|
4.08p
|
3.50p
|
4.08p
|
153,246
|
|
01/08/2025
|
3.75p
|
3.90p
|
3.58p
|
3.75p
|
136,501
|
|
31/07/2025
|
3.75p
|
3.90p
|
3.60p
|
3.75p
|
12,718
|
|
30/07/2025
|
3.75p
|
4.08p
|
3.50p
|
3.75p
|
231,156
|
|
29/07/2025
|
4.15p
|
4.15p
|
3.50p
|
3.75p
|
1,125,247
|
|
28/07/2025
|
4.25p
|
4.50p
|
3.80p
|
4.15p
|
871,723
|
|
25/07/2025
|
4.10p
|
4.50p
|
4.00p
|
4.25p
|
776,665
|
|
24/07/2025
|
4.15p
|
4.30p
|
4.00p
|
4.28p
|
407,558
|
|
23/07/2025
|
4.70p
|
5.00p
|
4.00p
|
4.38p
|
1,219,178
|
|
22/07/2025
|
4.65p
|
5.25p
|
4.50p
|
4.80p
|
2,698,997
|
|
21/07/2025
|
3.90p
|
5.00p
|
3.70p
|
4.80p
|
6,177,824
|
|
18/07/2025
|
4.15p
|
4.15p
|
3.40p
|
3.62p
|
1,918,104
|
|
17/07/2025
|
9.00p
|
9.00p
|
3.81p
|
3.90p
|
11,335,525
|
|
16/07/2025
|
15.50p
|
16.00p
|
14.50p
|
16.00p
|
260,334
|
|
15/07/2025
|
15.50p
|
16.00p
|
15.00p
|
15.50p
|
77,709
|
|
14/07/2025
|
16.00p
|
16.50p
|
15.50p
|
15.75p
|
167,826
|
|
11/07/2025
|
16.25p
|
16.50p
|
15.65p
|
16.00p
|
234,140
|
|
10/07/2025
|
16.75p
|
17.00p
|
16.00p
|
16.25p
|
245,887
|
|
09/07/2025
|
16.50p
|
17.00p
|
16.05p
|
16.75p
|
407,103
|
|
08/07/2025
|
16.75p
|
17.00p
|
16.00p
|
16.50p
|
190,329
|
|
07/07/2025
|
16.75p
|
17.00p
|
16.50p
|
16.75p
|
293,585
|
|
04/07/2025
|
16.75p
|
17.50p
|
15.50p
|
17.00p
|
861,606
|
|
03/07/2025
|
16.75p
|
17.50p
|
16.00p
|
16.75p
|
175,741
|
|
02/07/2025
|
16.75p
|
17.00p
|
16.00p
|
16.75p
|
327,347
|
|
01/07/2025
|
15.75p
|
17.00p
|
15.50p
|
16.75p
|
427,560
|
|
30/06/2025
|
14.75p
|
16.50p
|
14.75p
|
15.75p
|
1,054,817
|
|
27/06/2025
|
14.00p
|
15.00p
|
13.80p
|
14.75p
|
336,437
|
|
26/06/2025
|
14.75p
|
15.00p
|
14.00p
|
14.00p
|
162,135
|
|
25/06/2025
|
14.75p
|
14.90p
|
14.50p
|
14.75p
|
46,493
|
|
24/06/2025
|
15.00p
|
15.50p
|
14.50p
|
14.75p
|
372,567
|
|
23/06/2025
|
14.50p
|
15.48p
|
14.50p
|
15.00p
|
273,990
|
|
20/06/2025
|
14.50p
|
15.00p
|
14.00p
|
14.50p
|
245,824
|
|
19/06/2025
|
14.50p
|
15.00p
|
14.00p
|
14.50p
|
193,492
|
|
18/06/2025
|
14.25p
|
14.50p
|
14.00p
|
14.50p
|
275,922
|
|
17/06/2025
|
14.50p
|
15.00p
|
14.00p
|
14.25p
|
87,864
|
|
16/06/2025
|
15.00p
|
15.19p
|
14.00p
|
14.50p
|
165,764
|
|
13/06/2025
|
14.75p
|
15.39p
|
14.22p
|
15.00p
|
514,603
|
|
12/06/2025
|
15.50p
|
15.50p
|
14.50p
|
14.75p
|
582,363
|
|
11/06/2025
|
15.50p
|
16.00p
|
15.00p
|
15.50p
|
503,366
|
|
10/06/2025
|
14.50p
|
16.15p
|
14.50p
|
15.50p
|
587,043
|
|
09/06/2025
|
14.25p
|
15.00p
|
13.50p
|
14.50p
|
479,646
|
|
06/06/2025
|
14.00p
|
14.40p
|
13.80p
|
14.25p
|
379,850
|
|
05/06/2025
|
14.00p
|
14.50p
|
13.50p
|
13.60p
|
223,532
|
|
04/06/2025
|
14.25p
|
15.00p
|
13.50p
|
13.80p
|
511,418
|
|
03/06/2025
|
15.50p
|
15.50p
|
14.00p
|
14.20p
|
710,211
|
|
02/06/2025
|
16.00p
|
16.50p
|
15.00p
|
15.50p
|
1,366,844
|
|
30/05/2025
|
15.00p
|
16.50p
|
14.50p
|
16.00p
|
632,267
|
|
29/05/2025
|
15.50p
|
15.50p
|
14.50p
|
15.00p
|
654,328
|
|
28/05/2025
|
16.50p
|
17.00p
|
15.00p
|
15.50p
|
1,237,009
|
|
27/05/2025
|
12.50p
|
17.00p
|
12.00p
|
15.50p
|
2,688,048
|
|
26/05/2025
|
12.15p
|
12.90p
|
12.00p
|
12.00p
|
809,957
|
|
23/05/2025
|
12.15p
|
12.90p
|
12.00p
|
12.00p
|
809,957
|
|
22/05/2025
|
12.40p
|
13.00p
|
11.81p
|
12.15p
|
1,013,698
|
|
21/05/2025
|
12.00p
|
13.00p
|
11.50p
|
12.40p
|
1,432,167
|
|
20/05/2025
|
10.40p
|
12.45p
|
10.20p
|
12.00p
|
2,149,037
|
|
19/05/2025
|
10.95p
|
11.00p
|
10.10p
|
10.40p
|
564,203
|
|
16/05/2025
|
10.45p
|
11.50p
|
10.45p
|
10.75p
|
1,149,972
|
|
15/05/2025
|
9.55p
|
10.98p
|
9.55p
|
10.45p
|
839,657
|
|
14/05/2025
|
8.55p
|
9.55p
|
8.20p
|
9.55p
|
623,383
|
|
13/05/2025
|
8.55p
|
8.55p
|
8.31p
|
8.55p
|
110,840
|
|
12/05/2025
|
8.55p
|
8.81p
|
8.30p
|
8.55p
|
134,539
|
|
09/05/2025
|
8.55p
|
8.83p
|
8.25p
|
8.55p
|
171,333
|
|
08/05/2025
|
8.55p
|
8.90p
|
8.22p
|
8.55p
|
230,283
|
|
07/05/2025
|
8.55p
|
8.75p
|
8.00p
|
8.55p
|
507,243
|
|
06/05/2025
|
8.85p
|
9.00p
|
8.10p
|
8.10p
|
796,978
|
|
05/05/2025
|
8.75p
|
9.10p
|
8.55p
|
8.80p
|
703,148
|
|
02/05/2025
|
8.75p
|
9.10p
|
8.55p
|
8.80p
|
703,148
|