1. Share Prices

  2. Zenith Energy Ltd. (ZEN)

1.25p+0.00 (+0.00%)30 Aug 2024, 14:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zenith Energy Ltd. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 30, 20241.25p1.30p1.20p1.25p360,594
Aug 29, 20241.25p1.30p1.13p1.25p176,287
Aug 27, 20241.35p1.38p1.10p1.20p469,862
Aug 23, 20241.35p1.50p1.20p1.35p33,108
Aug 22, 20241.35p1.50p1.20p1.35p14,707
Aug 16, 20241.35p1.50p1.20p1.35p71,294
Aug 13, 20241.35p1.22p1.22p1.35p12,500
Aug 12, 20241.45p1.42p1.21p1.37p60,468
Aug 9, 20241.45p1.50p1.41p1.45p24,811
Aug 8, 20241.45p1.41p1.39p1.45p60,161
Aug 7, 20241.45p1.50p1.41p1.45p22,098
Aug 6, 20241.55p1.50p1.40p1.50p424,250
Aug 2, 20241.85p1.80p1.45p1.80p708,550
Aug 1, 20241.85p1.90p1.80p1.85p9,278
Jul 30, 20241.85p1.80p1.80p1.85p158,156
Jul 25, 20241.85p1.90p1.80p1.85p7,430
Jul 24, 20241.85p1.80p1.80p1.85p758
Jul 23, 20241.85p1.90p1.90p1.85p52
Jul 22, 20241.85p1.81p1.81p1.85p143,707
Jul 18, 20241.85p1.80p1.80p1.85p210
Jul 17, 20241.85p1.90p1.81p1.85p1,018
Jul 15, 20241.85p1.88p1.80p1.80p189,200
Jul 12, 20241.85p1.88p1.83p1.85p60,000
Jul 11, 20241.85p1.80p1.80p1.85p10,689
Jul 10, 20241.85p1.83p1.80p1.85p54,121
Jul 9, 20241.85p1.89p1.83p1.85p251,801
Jul 8, 20241.85p1.83p1.83p1.85p85,000
Jul 5, 20241.85p1.90p1.90p1.85p100,000
Jul 4, 20241.85p1.89p1.89p1.85p1,591
Jul 3, 20241.85p1.90p1.80p1.85p425,601
Jul 1, 20241.90p2.00p1.80p1.85p1,222,618
Jun 28, 20242.00p2.00p1.86p1.90p137,677
Jun 26, 20241.90p2.00p1.80p2.00p202,325
Jun 25, 20241.90p1.86p1.86p1.90p111,666
Jun 24, 20242.00p1.87p1.80p2.00p175,213
Jun 20, 20242.00p1.86p1.86p2.00p65,000
Jun 17, 20241.90p1.99p1.80p2.00p300,312
Jun 14, 20241.90p2.00p2.00p1.90p200
Jun 13, 20242.10p2.05p1.85p1.90p233,112
Jun 12, 20241.90p2.17p1.80p2.10p347,294
Jun 11, 20241.90p2.00p1.85p1.90p500,000
Jun 10, 20241.90p1.85p1.85p1.90p3,776
Jun 7, 20241.90p1.80p1.80p1.90p750
Jun 6, 20241.90p1.80p1.80p1.90p34,000
Jun 5, 20241.90p1.95p1.95p1.90p25,703
Jun 4, 20241.85p2.00p1.85p1.90p165,250
Jun 3, 20241.80p1.87p1.70p1.85p253,745
May 31, 20241.85p2.02p1.71p1.80p287,779
May 30, 20241.85p1.90p1.75p1.85p22,006
May 29, 20241.90p1.89p1.70p1.85p332,000
12345
Showing 1 to 50 of 205

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.