Shares Magazine
8.80p+0.05 (+0.57%)02 May 2025, 15:45
Zenith Energy Ltd. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 8.75p | 9.10p | 8.55p | 8.80p | 703,148 |
| May 1, 2025 | 8.65p | 9.00p | 8.50p | 8.75p | 161,728 |
| Apr 30, 2025 | 8.95p | 9.07p | 8.50p | 8.65p | 231,673 |
| Apr 29, 2025 | 8.65p | 9.20p | 8.25p | 8.95p | 374,325 |
| Apr 28, 2025 | 8.75p | 8.69p | 8.30p | 8.65p | 124,031 |
| Apr 25, 2025 | 8.25p | 9.10p | 8.00p | 8.75p | 971,830 |
| Apr 24, 2025 | 7.65p | 8.50p | 7.75p | 8.25p | 1,381,937 |
| Apr 23, 2025 | 7.20p | 7.85p | 6.80p | 7.85p | 1,060,948 |
| Apr 22, 2025 | 7.20p | 7.40p | 6.80p | 7.20p | 92,655 |
| Apr 17, 2025 | 7.20p | 7.20p | 6.80p | 7.20p | 235,701 |
| Apr 16, 2025 | 7.15p | 7.25p | 6.86p | 7.25p | 592,164 |
| Apr 15, 2025 | 7.15p | 7.35p | 6.86p | 7.15p | 404,131 |
| Apr 14, 2025 | 7.25p | 7.29p | 6.82p | 7.10p | 553,170 |
| Apr 11, 2025 | 7.40p | 7.50p | 7.00p | 7.25p | 171,975 |
| Apr 10, 2025 | 7.30p | 7.60p | 7.26p | 7.40p | 15,153 |
| Apr 9, 2025 | 7.35p | 7.54p | 7.03p | 7.30p | 351,808 |
| Apr 8, 2025 | 7.25p | 7.58p | 7.20p | 7.35p | 298,563 |
| Apr 7, 2025 | 7.10p | 7.51p | 6.50p | 7.25p | 1,416,605 |
| Apr 4, 2025 | 7.80p | 7.94p | 7.01p | 7.10p | 656,303 |
| Apr 3, 2025 | 8.40p | 8.70p | 7.63p | 7.80p | 673,240 |
| Apr 2, 2025 | 7.25p | 8.90p | 7.26p | 8.40p | 1,055,959 |
| Apr 1, 2025 | 7.25p | 7.50p | 7.18p | 7.25p | 145,190 |
| Mar 31, 2025 | 7.65p | 7.70p | 7.17p | 7.25p | 842,512 |
| Mar 28, 2025 | 7.60p | 7.78p | 7.50p | 7.65p | 847,657 |
| Mar 27, 2025 | 7.90p | 7.90p | 7.51p | 7.60p | 947,804 |
| Mar 26, 2025 | 7.75p | 8.00p | 7.58p | 7.75p | 728,366 |
| Mar 25, 2025 | 7.50p | 7.90p | 7.50p | 7.75p | 589,973 |
| Mar 24, 2025 | 7.65p | 7.80p | 7.00p | 7.50p | 411,047 |
| Mar 21, 2025 | 7.60p | 7.80p | 7.53p | 7.65p | 544,271 |
| Mar 20, 2025 | 7.90p | 8.02p | 7.54p | 7.60p | 660,971 |
| Mar 19, 2025 | 8.25p | 8.44p | 7.70p | 7.80p | 945,574 |
| Mar 18, 2025 | 9.00p | 9.50p | 9.00p | 9.15p | 1,235,866 |
| Mar 17, 2025 | 8.50p | 9.40p | 8.20p | 9.00p | 773,841 |
| Mar 14, 2025 | 8.35p | 8.70p | 8.30p | 8.50p | 309,220 |
| Mar 13, 2025 | 8.25p | 8.50p | 8.20p | 8.35p | 344,318 |
| Mar 12, 2025 | 8.15p | 8.30p | 8.00p | 8.25p | 774,687 |
| Mar 11, 2025 | 7.70p | 8.38p | 7.50p | 8.15p | 532,983 |
| Mar 10, 2025 | 8.25p | 8.20p | 7.62p | 7.75p | 484,602 |
| Mar 7, 2025 | 8.45p | 8.60p | 8.00p | 8.25p | 255,582 |
| Mar 6, 2025 | 8.25p | 8.78p | 8.00p | 8.45p | 918,953 |
| Mar 5, 2025 | 7.75p | 8.50p | 7.66p | 8.25p | 1,257,871 |
| Mar 4, 2025 | 7.15p | 8.00p | 7.01p | 7.80p | 2,662,868 |
| Mar 3, 2025 | 8.40p | 8.48p | 6.75p | 6.75p | 2,363,790 |
| Feb 28, 2025 | 8.25p | 8.50p | 8.00p | 8.30p | 1,101,026 |
| Feb 27, 2025 | 8.65p | 8.75p | 7.86p | 8.35p | 781,563 |
| Feb 26, 2025 | 8.65p | 8.78p | 8.30p | 8.65p | 611,651 |
| Feb 25, 2025 | 8.90p | 8.80p | 8.05p | 8.65p | 1,234,130 |
| Feb 24, 2025 | 9.30p | 9.50p | 8.51p | 8.90p | 1,905,034 |
| Feb 21, 2025 | 8.75p | 10.00p | 8.50p | 9.30p | 2,576,105 |
| Feb 20, 2025 | 7.90p | 9.00p | 7.93p | 8.80p | 1,077,381 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.