Zenith Energy LTD.Com Shs NPV (DI)
(ZEN)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
17/01/2025
|
6.20p
|
6.24p
|
4.90p
|
5.90p
|
17,983,085
|
|
16/01/2025
|
6.15p
|
6.40p
|
6.00p
|
6.15p
|
1,090,009
|
|
15/01/2025
|
6.00p
|
6.30p
|
5.85p
|
6.15p
|
2,672,694
|
|
14/01/2025
|
5.90p
|
6.27p
|
5.80p
|
6.00p
|
1,285,206
|
|
13/01/2025
|
5.35p
|
6.45p
|
5.35p
|
5.90p
|
3,719,495
|
|
10/01/2025
|
5.80p
|
6.30p
|
5.62p
|
6.15p
|
4,230,107
|
|
09/01/2025
|
4.90p
|
6.30p
|
4.90p
|
6.10p
|
3,427,034
|
|
08/01/2025
|
5.03p
|
5.16p
|
4.80p
|
4.90p
|
2,120,610
|
|
07/01/2025
|
4.90p
|
5.18p
|
4.89p
|
5.03p
|
195,881
|
|
06/01/2025
|
5.25p
|
5.50p
|
4.80p
|
5.35p
|
1,484,172
|
|
03/01/2025
|
5.75p
|
6.00p
|
5.00p
|
5.85p
|
5,244,086
|
|
02/01/2025
|
4.75p
|
6.10p
|
4.50p
|
6.10p
|
5,416,224
|
|
01/01/2025
|
4.75p
|
5.00p
|
4.50p
|
4.75p
|
1,511,237
|
|
31/12/2024
|
4.75p
|
5.00p
|
4.50p
|
4.75p
|
1,511,237
|
|
30/12/2024
|
4.35p
|
5.45p
|
4.35p
|
4.75p
|
5,040,358
|
|
27/12/2024
|
3.75p
|
6.00p
|
3.75p
|
4.60p
|
14,418,245
|
|
26/12/2024
|
3.25p
|
3.49p
|
3.16p
|
3.40p
|
1,057,692
|
|
25/12/2024
|
3.25p
|
3.49p
|
3.16p
|
3.40p
|
1,057,692
|
|
24/12/2024
|
3.25p
|
3.49p
|
3.16p
|
3.40p
|
1,057,692
|
|
23/12/2024
|
2.50p
|
3.60p
|
2.40p
|
3.25p
|
4,153,027
|
|
20/12/2024
|
2.15p
|
2.60p
|
2.15p
|
2.44p
|
3,926,226
|
|
19/12/2024
|
1.60p
|
2.74p
|
1.60p
|
2.15p
|
8,653,584
|
|
18/12/2024
|
1.60p
|
1.65p
|
1.60p
|
1.60p
|
0
|
|
17/12/2024
|
1.60p
|
1.70p
|
1.60p
|
1.60p
|
52,408
|
|
16/12/2024
|
1.60p
|
1.70p
|
1.60p
|
1.60p
|
117,703
|
|
13/12/2024
|
1.60p
|
1.68p
|
1.60p
|
1.60p
|
59,523
|
|
12/12/2024
|
1.50p
|
1.65p
|
1.40p
|
1.60p
|
272,947
|
|
11/12/2024
|
1.50p
|
1.50p
|
1.41p
|
1.50p
|
35,000
|
|
10/12/2024
|
1.50p
|
1.50p
|
1.47p
|
1.50p
|
0
|
|
09/12/2024
|
1.50p
|
1.56p
|
1.41p
|
1.50p
|
50,976
|
|
06/12/2024
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
229
|
|
05/12/2024
|
1.50p
|
1.50p
|
1.47p
|
1.50p
|
0
|
|
04/12/2024
|
1.50p
|
1.58p
|
1.48p
|
1.50p
|
1,575,923
|
|
03/12/2024
|
1.50p
|
1.50p
|
1.40p
|
1.50p
|
676,789
|
|
02/12/2024
|
1.50p
|
1.50p
|
1.40p
|
1.50p
|
1,276,248
|
|
29/11/2024
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
295,330
|
|
28/11/2024
|
1.50p
|
1.63p
|
1.50p
|
1.50p
|
45,067
|
|
27/11/2024
|
1.50p
|
1.50p
|
1.40p
|
1.50p
|
4,866
|
|
26/11/2024
|
1.50p
|
1.52p
|
1.40p
|
1.50p
|
220,136
|
|
25/11/2024
|
1.50p
|
1.50p
|
1.40p
|
1.50p
|
1,250,000
|
|
22/11/2024
|
1.50p
|
1.60p
|
1.48p
|
1.50p
|
251,519
|
|
21/11/2024
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
257,167
|
|
20/11/2024
|
1.45p
|
1.50p
|
1.45p
|
1.50p
|
290,000
|
|
19/11/2024
|
1.45p
|
1.45p
|
1.30p
|
1.45p
|
34,844
|
|
18/11/2024
|
1.45p
|
1.45p
|
1.45p
|
1.45p
|
0
|
|
15/11/2024
|
1.45p
|
1.50p
|
1.45p
|
1.45p
|
102,978
|
|
14/11/2024
|
1.45p
|
1.45p
|
1.45p
|
1.45p
|
0
|
|
13/11/2024
|
1.45p
|
1.60p
|
1.45p
|
1.45p
|
15
|
|
12/11/2024
|
1.40p
|
1.60p
|
1.40p
|
1.45p
|
100,984
|
|
11/11/2024
|
1.40p
|
1.40p
|
1.30p
|
1.40p
|
51,072
|
|
08/11/2024
|
1.40p
|
1.40p
|
1.40p
|
1.40p
|
0
|
|
07/11/2024
|
1.40p
|
1.50p
|
1.40p
|
1.40p
|
134
|
|
06/11/2024
|
1.40p
|
1.40p
|
1.40p
|
1.40p
|
0
|
|
05/11/2024
|
1.40p
|
1.40p
|
1.40p
|
1.40p
|
0
|
|
04/11/2024
|
1.40p
|
1.40p
|
1.30p
|
1.40p
|
426
|
|
01/11/2024
|
1.50p
|
1.50p
|
1.30p
|
1.40p
|
53,166
|
|
31/10/2024
|
1.50p
|
1.60p
|
1.41p
|
1.50p
|
86,714
|
|
30/10/2024
|
1.45p
|
1.60p
|
1.41p
|
1.50p
|
100,625
|
|
29/10/2024
|
1.45p
|
1.45p
|
1.45p
|
1.45p
|
0
|
|
28/10/2024
|
1.45p
|
1.45p
|
1.45p
|
1.45p
|
0
|
|
25/10/2024
|
1.45p
|
1.60p
|
1.30p
|
1.45p
|
133,290
|
|
24/10/2024
|
1.40p
|
1.60p
|
1.40p
|
1.40p
|
138,734
|
|
23/10/2024
|
1.40p
|
1.40p
|
1.30p
|
1.40p
|
55,363
|
|
22/10/2024
|
1.45p
|
1.45p
|
1.40p
|
1.40p
|
30,000
|
|
21/10/2024
|
1.50p
|
1.50p
|
1.40p
|
1.50p
|
62
|
|
18/10/2024
|
1.50p
|
1.50p
|
1.50p
|
1.50p
|
0
|
|
17/10/2024
|
1.50p
|
1.60p
|
1.50p
|
1.50p
|
312
|
|
16/10/2024
|
1.50p
|
1.50p
|
1.50p
|
1.50p
|
0
|
|
15/10/2024
|
1.50p
|
1.50p
|
1.41p
|
1.50p
|
6,138
|
|
14/10/2024
|
1.50p
|
1.54p
|
1.40p
|
1.50p
|
282,603
|
|
11/10/2024
|
1.50p
|
1.60p
|
1.50p
|
1.50p
|
6,687
|
|
10/10/2024
|
1.50p
|
1.50p
|
1.50p
|
1.50p
|
0
|
|
09/10/2024
|
1.50p
|
1.50p
|
1.50p
|
1.50p
|
0
|
|
08/10/2024
|
1.50p
|
1.53p
|
1.50p
|
1.50p
|
20,000
|
|
07/10/2024
|
1.50p
|
1.53p
|
1.50p
|
1.50p
|
50,000
|
|
04/10/2024
|
1.40p
|
1.60p
|
1.40p
|
1.50p
|
337,398
|
|
03/10/2024
|
1.30p
|
1.40p
|
1.20p
|
1.40p
|
402,676
|
|
02/10/2024
|
1.20p
|
1.20p
|
1.15p
|
1.20p
|
0
|
|
01/10/2024
|
1.20p
|
1.20p
|
1.11p
|
1.20p
|
3,918
|
|
30/09/2024
|
1.20p
|
1.20p
|
1.15p
|
1.20p
|
0
|
|
27/09/2024
|
1.20p
|
1.20p
|
1.10p
|
1.20p
|
42
|
|
26/09/2024
|
1.20p
|
1.30p
|
1.20p
|
1.20p
|
345
|
|
25/09/2024
|
1.20p
|
1.20p
|
1.11p
|
1.20p
|
2,501
|
|
24/09/2024
|
1.20p
|
1.24p
|
1.15p
|
1.20p
|
0
|
|
23/09/2024
|
1.25p
|
1.25p
|
1.20p
|
1.24p
|
115,000
|
|
20/09/2024
|
1.25p
|
1.25p
|
1.25p
|
1.25p
|
0
|
|
19/09/2024
|
1.25p
|
1.25p
|
1.25p
|
1.25p
|
0
|
|
18/09/2024
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
20
|
|
17/09/2024
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
14,725
|
|
16/09/2024
|
1.25p
|
1.25p
|
1.25p
|
1.25p
|
0
|
|
13/09/2024
|
1.25p
|
1.25p
|
1.25p
|
1.25p
|
0
|
|
12/09/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
1,677
|
|
11/09/2024
|
1.25p
|
1.25p
|
1.25p
|
1.25p
|
0
|
|
10/09/2024
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
4,467
|
|
09/09/2024
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
1,200
|
|
06/09/2024
|
1.25p
|
1.25p
|
1.25p
|
1.25p
|
0
|
|
05/09/2024
|
1.25p
|
1.25p
|
1.25p
|
1.25p
|
0
|
|
04/09/2024
|
1.25p
|
1.30p
|
1.15p
|
1.25p
|
64,460
|
|
03/09/2024
|
1.25p
|
1.25p
|
1.25p
|
1.25p
|
0
|
|
02/09/2024
|
1.25p
|
1.25p
|
1.25p
|
1.25p
|
200,000
|
|
30/08/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
360,594
|
|
29/08/2024
|
1.25p
|
1.30p
|
1.13p
|
1.25p
|
176,287
|
|
28/08/2024
|
1.35p
|
1.35p
|
1.20p
|
1.25p
|
0
|
|
27/08/2024
|
1.35p
|
1.38p
|
1.10p
|
1.20p
|
469,862
|
|
26/08/2024
|
1.35p
|
1.50p
|
1.20p
|
1.35p
|
14,707
|
|
23/08/2024
|
1.35p
|
1.50p
|
1.20p
|
1.35p
|
14,707
|
|
22/08/2024
|
1.35p
|
1.50p
|
1.20p
|
1.35p
|
14,707
|
|
21/08/2024
|
1.35p
|
1.35p
|
1.28p
|
1.35p
|
0
|
|
20/08/2024
|
1.35p
|
1.35p
|
1.28p
|
1.35p
|
0
|
|
19/08/2024
|
1.35p
|
1.35p
|
1.28p
|
1.35p
|
0
|
|
16/08/2024
|
1.35p
|
1.50p
|
1.20p
|
1.35p
|
71,294
|
|
15/08/2024
|
1.35p
|
1.35p
|
1.28p
|
1.35p
|
0
|
|
14/08/2024
|
1.35p
|
1.35p
|
1.28p
|
1.35p
|
0
|
|
13/08/2024
|
1.35p
|
1.35p
|
1.22p
|
1.35p
|
12,500
|
|
12/08/2024
|
1.45p
|
1.45p
|
1.21p
|
1.37p
|
60,468
|
|
09/08/2024
|
1.45p
|
1.50p
|
1.41p
|
1.45p
|
24,811
|
|
08/08/2024
|
1.45p
|
1.45p
|
1.39p
|
1.45p
|
60,161
|
|
07/08/2024
|
1.45p
|
1.50p
|
1.41p
|
1.45p
|
22,098
|
|
06/08/2024
|
1.55p
|
1.55p
|
1.40p
|
1.50p
|
424,250
|
|
05/08/2024
|
1.60p
|
1.80p
|
1.60p
|
1.60p
|
0
|
|
02/08/2024
|
1.85p
|
1.85p
|
1.45p
|
1.80p
|
708,550
|
|
01/08/2024
|
1.85p
|
1.90p
|
1.80p
|
1.85p
|
9,278
|
|
31/07/2024
|
1.85p
|
1.85p
|
1.85p
|
1.85p
|
0
|
|
30/07/2024
|
1.85p
|
1.85p
|
1.80p
|
1.85p
|
158,156
|
|
29/07/2024
|
1.85p
|
1.85p
|
1.85p
|
1.85p
|
0
|
|
26/07/2024
|
1.85p
|
1.90p
|
1.85p
|
1.85p
|
0
|
|
25/07/2024
|
1.85p
|
1.90p
|
1.81p
|
1.85p
|
7,430
|
|
24/07/2024
|
1.85p
|
1.85p
|
1.81p
|
1.85p
|
758
|
|
23/07/2024
|
1.85p
|
1.90p
|
1.85p
|
1.85p
|
52
|
|
22/07/2024
|
1.85p
|
1.85p
|
1.81p
|
1.85p
|
143,707
|
|
19/07/2024
|
1.85p
|
1.85p
|
1.85p
|
1.85p
|
0
|
|
18/07/2024
|
1.85p
|
1.85p
|
1.80p
|
1.85p
|
210
|