Zenith Energy LTD.Com Shs NPV (DI)
(ZEN)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
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
|
|
01/05/2025
|
8.65p
|
9.00p
|
8.50p
|
8.75p
|
161,728
|
|
30/04/2025
|
8.95p
|
9.08p
|
8.50p
|
8.65p
|
231,673
|
|
29/04/2025
|
8.65p
|
9.20p
|
8.25p
|
8.95p
|
374,325
|
|
28/04/2025
|
8.75p
|
8.75p
|
8.30p
|
8.65p
|
124,031
|
|
25/04/2025
|
8.25p
|
9.10p
|
8.00p
|
8.75p
|
971,830
|
|
24/04/2025
|
7.65p
|
8.50p
|
7.65p
|
8.25p
|
1,381,937
|
|
23/04/2025
|
7.20p
|
7.85p
|
6.80p
|
7.85p
|
1,060,948
|
|
22/04/2025
|
7.20p
|
7.40p
|
6.80p
|
7.20p
|
92,656
|
|
21/04/2025
|
7.20p
|
7.20p
|
6.80p
|
7.20p
|
235,701
|
|
18/04/2025
|
7.20p
|
7.20p
|
6.80p
|
7.20p
|
235,701
|
|
17/04/2025
|
7.20p
|
7.20p
|
6.80p
|
7.20p
|
235,701
|
|
16/04/2025
|
7.15p
|
7.25p
|
6.86p
|
7.25p
|
592,164
|
|
15/04/2025
|
7.15p
|
7.35p
|
6.86p
|
7.15p
|
304,131
|
|
14/04/2025
|
7.25p
|
7.30p
|
6.82p
|
7.10p
|
553,170
|
|
11/04/2025
|
7.40p
|
7.50p
|
7.00p
|
7.25p
|
171,975
|
|
10/04/2025
|
7.30p
|
7.60p
|
7.27p
|
7.40p
|
15,153
|
|
09/04/2025
|
7.35p
|
7.54p
|
7.03p
|
7.30p
|
351,808
|
|
08/04/2025
|
7.25p
|
7.58p
|
7.20p
|
7.35p
|
298,563
|
|
07/04/2025
|
7.10p
|
7.40p
|
6.50p
|
7.25p
|
1,266,605
|
|
04/04/2025
|
7.80p
|
7.94p
|
7.01p
|
7.10p
|
656,304
|
|
03/04/2025
|
8.40p
|
8.70p
|
7.64p
|
7.80p
|
673,240
|
|
02/04/2025
|
7.25p
|
8.90p
|
7.25p
|
8.40p
|
1,055,959
|
|
01/04/2025
|
7.25p
|
7.50p
|
7.19p
|
7.25p
|
145,190
|
|
31/03/2025
|
7.65p
|
7.70p
|
7.17p
|
7.25p
|
842,512
|
|
28/03/2025
|
7.60p
|
7.78p
|
7.50p
|
7.65p
|
847,657
|
|
27/03/2025
|
7.90p
|
7.90p
|
7.51p
|
7.60p
|
947,804
|
|
26/03/2025
|
7.75p
|
8.00p
|
7.58p
|
7.75p
|
577,378
|
|
25/03/2025
|
7.50p
|
7.90p
|
7.50p
|
7.75p
|
589,973
|
|
24/03/2025
|
7.65p
|
7.80p
|
7.00p
|
7.50p
|
411,048
|
|
21/03/2025
|
7.60p
|
7.80p
|
7.53p
|
7.65p
|
544,271
|
|
20/03/2025
|
7.90p
|
8.02p
|
7.54p
|
7.60p
|
660,971
|
|
19/03/2025
|
8.25p
|
8.44p
|
7.70p
|
7.80p
|
945,574
|
|
18/03/2025
|
9.00p
|
9.50p
|
9.00p
|
9.15p
|
1,235,867
|
|
17/03/2025
|
8.50p
|
9.40p
|
8.20p
|
9.00p
|
773,842
|
|
14/03/2025
|
8.35p
|
8.70p
|
8.30p
|
8.50p
|
309,221
|
|
13/03/2025
|
8.25p
|
8.50p
|
8.20p
|
8.35p
|
344,318
|
|
12/03/2025
|
8.15p
|
8.30p
|
8.00p
|
8.25p
|
774,687
|
|
11/03/2025
|
7.70p
|
8.38p
|
7.50p
|
8.15p
|
332,983
|
|
10/03/2025
|
8.25p
|
8.25p
|
7.70p
|
7.75p
|
315,999
|
|
07/03/2025
|
8.45p
|
8.60p
|
8.00p
|
8.25p
|
255,582
|
|
06/03/2025
|
8.25p
|
8.78p
|
8.00p
|
8.45p
|
918,953
|
|
05/03/2025
|
7.75p
|
8.50p
|
7.66p
|
8.25p
|
1,257,871
|
|
04/03/2025
|
7.15p
|
8.00p
|
7.02p
|
7.80p
|
2,662,868
|
|
03/03/2025
|
8.40p
|
8.48p
|
6.75p
|
6.75p
|
2,363,790
|
|
28/02/2025
|
8.25p
|
8.50p
|
8.00p
|
8.30p
|
1,101,026
|
|
27/02/2025
|
8.65p
|
8.65p
|
7.86p
|
8.35p
|
690,422
|
|
26/02/2025
|
8.65p
|
8.78p
|
8.30p
|
8.65p
|
611,651
|
|
25/02/2025
|
8.90p
|
8.90p
|
8.05p
|
8.65p
|
1,234,130
|
|
24/02/2025
|
9.30p
|
9.50p
|
8.51p
|
8.90p
|
1,905,034
|
|
21/02/2025
|
8.75p
|
10.00p
|
8.50p
|
9.30p
|
2,576,105
|
|
20/02/2025
|
7.90p
|
9.00p
|
7.90p
|
8.80p
|
1,077,381
|
|
19/02/2025
|
7.60p
|
8.00p
|
7.58p
|
7.90p
|
620,221
|
|
18/02/2025
|
7.65p
|
7.78p
|
7.53p
|
7.60p
|
323,934
|
|
17/02/2025
|
8.25p
|
8.40p
|
7.50p
|
7.65p
|
793,980
|
|
14/02/2025
|
8.30p
|
8.40p
|
8.00p
|
8.25p
|
625,765
|
|
13/02/2025
|
9.05p
|
9.06p
|
8.10p
|
8.30p
|
934,999
|
|
12/02/2025
|
9.35p
|
9.50p
|
8.80p
|
9.05p
|
272,420
|
|
11/02/2025
|
9.75p
|
9.79p
|
9.10p
|
9.35p
|
1,121,031
|
|
10/02/2025
|
9.50p
|
10.00p
|
9.40p
|
9.75p
|
1,218,730
|
|
07/02/2025
|
8.05p
|
9.50p
|
7.80p
|
9.30p
|
2,048,059
|
|
06/02/2025
|
7.60p
|
8.40p
|
7.30p
|
7.80p
|
2,083,944
|
|
05/02/2025
|
9.15p
|
9.20p
|
7.10p
|
7.80p
|
5,275,796
|
|
04/02/2025
|
10.00p
|
10.19p
|
9.00p
|
9.15p
|
3,493,714
|
|
03/02/2025
|
9.65p
|
10.20p
|
9.50p
|
10.00p
|
5,146,019
|
|
31/01/2025
|
11.35p
|
11.90p
|
9.78p
|
9.95p
|
5,771,707
|
|
30/01/2025
|
9.75p
|
11.60p
|
9.75p
|
11.30p
|
6,949,909
|
|
29/01/2025
|
8.25p
|
10.20p
|
8.00p
|
10.00p
|
9,939,636
|
|
28/01/2025
|
7.40p
|
8.50p
|
7.30p
|
8.25p
|
3,714,731
|
|
27/01/2025
|
6.75p
|
7.50p
|
6.60p
|
7.50p
|
3,051,033
|
|
24/01/2025
|
5.90p
|
7.00p
|
5.70p
|
7.00p
|
2,656,664
|
|
23/01/2025
|
5.65p
|
6.13p
|
5.59p
|
5.90p
|
1,897,488
|
|
22/01/2025
|
5.40p
|
5.80p
|
5.35p
|
5.80p
|
869,064
|
|
21/01/2025
|
5.90p
|
6.00p
|
5.30p
|
5.40p
|
1,881,695
|
|
20/01/2025
|
5.90p
|
6.00p
|
5.80p
|
5.90p
|
1,112,768
|
|
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
|