Shares Magazine
16.00p-0.25 (-1.54%)11 Jul 2025, 16:24
Zenith Energy Ltd. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 16.25p | 16.50p | 15.65p | 16.00p | 234,139 |
| Jul 10, 2025 | 16.75p | 17.00p | 16.00p | 16.25p | 245,886 |
| Jul 9, 2025 | 16.50p | 17.00p | 16.05p | 16.75p | 407,102 |
| Jul 8, 2025 | 16.75p | 17.00p | 16.00p | 16.50p | 190,329 |
| Jul 7, 2025 | 16.75p | 17.00p | 16.50p | 16.75p | 293,585 |
| Jul 4, 2025 | 16.75p | 17.50p | 15.50p | 17.00p | 930,857 |
| Jul 3, 2025 | 16.75p | 17.50p | 16.00p | 16.75p | 175,741 |
| Jul 2, 2025 | 16.75p | 17.00p | 16.00p | 16.75p | 327,346 |
| Jul 1, 2025 | 15.75p | 17.00p | 15.50p | 16.75p | 427,559 |
| Jun 30, 2025 | 14.75p | 16.50p | 14.95p | 15.75p | 1,054,814 |
| Jun 27, 2025 | 14.00p | 15.00p | 13.80p | 14.75p | 336,436 |
| Jun 26, 2025 | 14.75p | 15.00p | 14.00p | 14.00p | 162,134 |
| Jun 25, 2025 | 14.75p | 14.90p | 14.50p | 14.75p | 46,493 |
| Jun 24, 2025 | 15.00p | 15.50p | 14.50p | 14.75p | 372,567 |
| Jun 23, 2025 | 14.50p | 15.47p | 14.50p | 15.00p | 273,988 |
| Jun 20, 2025 | 14.50p | 15.00p | 14.00p | 14.50p | 245,824 |
| Jun 19, 2025 | 14.50p | 15.00p | 14.00p | 14.50p | 193,491 |
| Jun 18, 2025 | 14.25p | 14.50p | 14.00p | 14.50p | 375,920 |
| Jun 17, 2025 | 14.50p | 15.00p | 14.00p | 14.25p | 233,237 |
| Jun 16, 2025 | 15.00p | 15.19p | 14.00p | 14.50p | 165,765 |
| Jun 13, 2025 | 14.75p | 15.39p | 14.10p | 15.00p | 614,602 |
| Jun 12, 2025 | 15.50p | 15.44p | 14.50p | 14.75p | 582,362 |
| Jun 11, 2025 | 15.50p | 16.00p | 15.00p | 15.50p | 553,365 |
| Jun 10, 2025 | 14.50p | 16.15p | 14.50p | 15.50p | 631,869 |
| Jun 9, 2025 | 14.25p | 15.00p | 13.50p | 14.50p | 479,644 |
| Jun 6, 2025 | 14.00p | 14.40p | 13.80p | 14.25p | 379,850 |
| Jun 5, 2025 | 14.00p | 14.50p | 13.50p | 13.60p | 223,532 |
| Jun 4, 2025 | 14.25p | 15.00p | 13.50p | 13.80p | 511,419 |
| Jun 3, 2025 | 15.50p | 15.50p | 14.00p | 14.20p | 710,211 |
| Jun 2, 2025 | 16.00p | 16.50p | 15.00p | 15.50p | 1,366,845 |
| May 30, 2025 | 15.00p | 16.50p | 14.50p | 16.00p | 632,265 |
| May 29, 2025 | 15.50p | 15.50p | 14.50p | 15.00p | 654,327 |
| May 28, 2025 | 16.50p | 17.00p | 15.00p | 15.50p | 1,337,009 |
| May 27, 2025 | 12.50p | 17.00p | 12.00p | 15.50p | 2,688,049 |
| May 23, 2025 | 12.15p | 12.90p | 12.00p | 12.00p | 809,957 |
| May 22, 2025 | 12.40p | 13.00p | 11.81p | 12.15p | 1,013,696 |
| May 21, 2025 | 12.00p | 13.00p | 11.50p | 12.40p | 1,432,166 |
| May 20, 2025 | 10.40p | 12.45p | 10.20p | 12.00p | 2,149,038 |
| May 19, 2025 | 10.95p | 11.00p | 10.10p | 10.40p | 564,202 |
| May 16, 2025 | 10.45p | 11.50p | 10.50p | 10.75p | 1,149,971 |
| May 15, 2025 | 9.55p | 10.98p | 9.80p | 10.45p | 914,313 |
| May 14, 2025 | 8.55p | 9.55p | 8.20p | 9.55p | 623,382 |
| May 13, 2025 | 8.55p | 8.50p | 8.31p | 8.55p | 110,840 |
| May 12, 2025 | 8.55p | 8.81p | 8.30p | 8.55p | 134,539 |
| May 9, 2025 | 8.55p | 8.83p | 8.25p | 8.55p | 171,333 |
| May 8, 2025 | 8.55p | 8.90p | 8.22p | 8.55p | 230,283 |
| May 7, 2025 | 8.55p | 8.75p | 8.00p | 8.55p | 507,243 |
| May 6, 2025 | 8.85p | 9.00p | 8.10p | 8.10p | 796,977 |
| 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 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.