1. Share Prices

  2. Zenith Energy Ltd. (ZEN)

8.00p+0.25 (+3.23%)11 Mar 2025, 13:08
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
Mar 10, 20258.25p8.20p7.62p7.75p484,602
Mar 7, 20258.45p8.60p8.00p8.25p255,582
Mar 6, 20258.25p8.78p8.00p8.45p918,953
Mar 5, 20257.75p8.50p7.66p8.25p1,257,871
Mar 4, 20257.15p8.00p7.01p7.80p2,662,868
Mar 3, 20258.40p8.48p6.75p6.75p2,363,790
Feb 28, 20258.25p8.50p8.00p8.30p1,101,026
Feb 27, 20258.65p8.75p7.86p8.35p781,563
Feb 26, 20258.65p8.78p8.30p8.65p611,651
Feb 25, 20258.90p8.80p8.05p8.65p1,234,130
Feb 24, 20259.30p9.50p8.51p8.90p1,905,034
Feb 21, 20258.75p10.00p8.50p9.30p2,576,105
Feb 20, 20257.90p9.00p7.93p8.80p1,077,381
Feb 19, 20257.60p8.00p7.58p7.90p620,221
Feb 18, 20257.65p7.78p7.53p7.60p323,934
Feb 17, 20258.25p8.40p7.50p7.65p793,980
Feb 14, 20258.30p8.40p8.00p8.25p625,765
Feb 13, 20259.05p9.06p8.10p8.30p934,999
Feb 12, 20259.35p9.50p8.80p9.05p372,420
Feb 11, 20259.75p9.79p9.10p9.35p1,121,031
Feb 10, 20259.80p10.00p9.40p9.75p1,218,730
Feb 7, 20258.05p9.50p7.80p9.30p2,198,059
Feb 6, 20257.60p8.40p7.30p7.95p2,083,944
Feb 5, 20259.15p9.20p7.10p7.80p5,275,796
Feb 4, 202510.00p10.19p9.00p9.15p3,706,015
Feb 3, 20259.65p10.20p9.50p10.00p5,146,019
Jan 31, 202511.35p11.90p9.78p9.95p6,066,812
Jan 30, 20259.75p11.60p9.99p11.30p7,049,909
Jan 29, 20258.25p10.20p8.00p10.00p10,013,333
Jan 28, 20257.40p8.50p7.30p8.25p3,714,731
Jan 27, 20256.75p7.50p6.60p7.50p3,301,033
Jan 24, 20255.90p7.00p5.70p7.00p2,906,664
Jan 23, 20255.65p6.13p5.59p5.90p1,897,488
Jan 22, 20255.40p5.80p5.35p5.80p1,004,064
Jan 21, 20255.90p6.00p5.30p5.40p1,881,695
Jan 20, 20255.90p6.00p5.80p5.90p1,112,768
Jan 17, 20256.20p6.24p4.90p5.90p17,983,085
Jan 16, 20256.15p6.40p6.00p6.20p1,090,009
Jan 15, 20256.00p6.30p5.85p6.15p2,922,694
Jan 14, 20255.90p6.27p5.80p6.00p1,285,206
Jan 13, 20255.35p6.45p5.50p5.90p3,969,495
Jan 10, 20255.80p6.30p5.62p6.15p4,230,107
Jan 9, 20254.90p6.30p4.93p6.10p3,557,034
Jan 8, 20255.03p5.16p4.80p4.90p2,120,610
Jan 7, 20254.90p5.18p4.89p5.03p225,881
Jan 6, 20255.25p5.50p4.80p5.35p1,484,172
Jan 3, 20255.75p6.00p5.00p5.85p5,397,976
Jan 2, 20254.75p6.10p4.50p6.10p6,166,224
Dec 31, 20244.75p5.00p4.50p4.75p1,511,237
Dec 30, 20244.35p5.45p4.42p4.75p5,040,358
12345
Showing 1 to 50 of 202

Most Read

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:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Target Healthcare Reit PLC92.206.22
Rotork PLC328.204.99
Persimmon PLC1,221.004.31
Bellway PLC2,312.004.14
Vistry Group PLC625.443.55
Greggs PLC1,916.003.40

Fallers

CompanyPrice% Chg
Kier Group PLC122.00-12.86
International Consolidated Airlines Group S.A.294.90-5.02
Spirax Group PLC6,765.00-3.70
Tbc Bank Group PLC4,130.00-3.28
Intercontinental Hotels Group PLC8,806.00-3.23
Intertek Group PLC5,010.00-3.09