Zenith Energy LTD.Com Shs NPV (DI)

(ZEN)
Sector: Oil, Gas and Coal
1.47p
-0.03p -2.22
Last updated: 11:00:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 1.85p 1.90p 1.81p 1.85p 1,018
16/07/2024 1.80p 1.85p 1.77p 1.85p 0
15/07/2024 1.85p 1.88p 1.80p 1.80p 189,200
12/07/2024 1.85p 1.88p 1.83p 1.85p 60,000
11/07/2024 1.85p 1.85p 1.80p 1.85p 10,689
10/07/2024 1.85p 1.85p 1.80p 1.85p 54,121
09/07/2024 1.85p 1.89p 1.83p 1.85p 251,801
08/07/2024 1.85p 1.85p 1.83p 1.85p 85,000
05/07/2024 1.85p 1.90p 1.85p 1.85p 100,000
04/07/2024 1.85p 1.89p 1.85p 1.85p 1,591
03/07/2024 1.85p 1.90p 1.80p 1.85p 425,601
02/07/2024 1.85p 1.85p 1.85p 1.85p 0
01/07/2024 1.90p 2.00p 1.80p 1.85p 662,618
28/06/2024 2.00p 2.00p 1.86p 1.90p 137,677
27/06/2024 2.00p 2.00p 1.90p 2.00p 0
26/06/2024 1.90p 2.00p 1.80p 2.00p 202,325
25/06/2024 1.90p 1.90p 1.86p 1.90p 111,666
24/06/2024 2.00p 2.00p 1.80p 2.00p 175,213
21/06/2024 2.00p 2.00p 1.90p 2.00p 0
20/06/2024 2.00p 2.00p 1.86p 2.00p 65,000
19/06/2024 2.00p 2.00p 1.90p 2.00p 0
18/06/2024 2.00p 2.00p 1.90p 2.00p 0
17/06/2024 1.90p 2.00p 1.80p 2.00p 300,312
14/06/2024 1.90p 2.00p 1.90p 1.90p 200
13/06/2024 2.10p 2.10p 1.86p 1.90p 233,112
12/06/2024 1.90p 2.18p 1.80p 2.10p 347,294
11/06/2024 1.90p 2.00p 1.85p 1.90p 500,000
10/06/2024 1.90p 1.90p 1.86p 1.90p 3,776
07/06/2024 1.90p 1.90p 1.80p 1.90p 750
06/06/2024 1.90p 1.90p 1.80p 1.90p 34,000
05/06/2024 1.90p 1.95p 1.90p 1.90p 25,703
04/06/2024 1.85p 2.00p 1.85p 1.90p 165,250
03/06/2024 1.80p 1.87p 1.70p 1.85p 253,745
31/05/2024 1.85p 2.02p 1.71p 1.80p 287,779
30/05/2024 1.85p 1.90p 1.75p 1.85p 22,006
29/05/2024 1.90p 1.90p 1.70p 1.85p 332,000
28/05/2024 1.85p 1.90p 1.85p 1.90p 200,000
27/05/2024 1.90p 2.04p 1.70p 1.85p 532,105