1.25p+0.00 (+0.00%)30 Aug 2024, 14:22
Zenith Energy Ltd. Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 360,594 |
Aug 29, 2024 | 1.25p | 1.30p | 1.13p | 1.25p | 176,287 |
Aug 27, 2024 | 1.35p | 1.38p | 1.10p | 1.20p | 469,862 |
Aug 23, 2024 | 1.35p | 1.50p | 1.20p | 1.35p | 33,108 |
Aug 22, 2024 | 1.35p | 1.50p | 1.20p | 1.35p | 14,707 |
Aug 16, 2024 | 1.35p | 1.50p | 1.20p | 1.35p | 71,294 |
Aug 13, 2024 | 1.35p | 1.22p | 1.22p | 1.35p | 12,500 |
Aug 12, 2024 | 1.45p | 1.42p | 1.21p | 1.37p | 60,468 |
Aug 9, 2024 | 1.45p | 1.50p | 1.41p | 1.45p | 24,811 |
Aug 8, 2024 | 1.45p | 1.41p | 1.39p | 1.45p | 60,161 |
Aug 7, 2024 | 1.45p | 1.50p | 1.41p | 1.45p | 22,098 |
Aug 6, 2024 | 1.55p | 1.50p | 1.40p | 1.50p | 424,250 |
Aug 2, 2024 | 1.85p | 1.80p | 1.45p | 1.80p | 708,550 |
Aug 1, 2024 | 1.85p | 1.90p | 1.80p | 1.85p | 9,278 |
Jul 30, 2024 | 1.85p | 1.80p | 1.80p | 1.85p | 158,156 |
Jul 25, 2024 | 1.85p | 1.90p | 1.80p | 1.85p | 7,430 |
Jul 24, 2024 | 1.85p | 1.80p | 1.80p | 1.85p | 758 |
Jul 23, 2024 | 1.85p | 1.90p | 1.90p | 1.85p | 52 |
Jul 22, 2024 | 1.85p | 1.81p | 1.81p | 1.85p | 143,707 |
Jul 18, 2024 | 1.85p | 1.80p | 1.80p | 1.85p | 210 |
Jul 17, 2024 | 1.85p | 1.90p | 1.81p | 1.85p | 1,018 |
Jul 15, 2024 | 1.85p | 1.88p | 1.80p | 1.80p | 189,200 |
Jul 12, 2024 | 1.85p | 1.88p | 1.83p | 1.85p | 60,000 |
Jul 11, 2024 | 1.85p | 1.80p | 1.80p | 1.85p | 10,689 |
Jul 10, 2024 | 1.85p | 1.83p | 1.80p | 1.85p | 54,121 |
Jul 9, 2024 | 1.85p | 1.89p | 1.83p | 1.85p | 251,801 |
Jul 8, 2024 | 1.85p | 1.83p | 1.83p | 1.85p | 85,000 |
Jul 5, 2024 | 1.85p | 1.90p | 1.90p | 1.85p | 100,000 |
Jul 4, 2024 | 1.85p | 1.89p | 1.89p | 1.85p | 1,591 |
Jul 3, 2024 | 1.85p | 1.90p | 1.80p | 1.85p | 425,601 |
Jul 1, 2024 | 1.90p | 2.00p | 1.80p | 1.85p | 1,222,618 |
Jun 28, 2024 | 2.00p | 2.00p | 1.86p | 1.90p | 137,677 |
Jun 26, 2024 | 1.90p | 2.00p | 1.80p | 2.00p | 202,325 |
Jun 25, 2024 | 1.90p | 1.86p | 1.86p | 1.90p | 111,666 |
Jun 24, 2024 | 2.00p | 1.87p | 1.80p | 2.00p | 175,213 |
Jun 20, 2024 | 2.00p | 1.86p | 1.86p | 2.00p | 65,000 |
Jun 17, 2024 | 1.90p | 1.99p | 1.80p | 2.00p | 300,312 |
Jun 14, 2024 | 1.90p | 2.00p | 2.00p | 1.90p | 200 |
Jun 13, 2024 | 2.10p | 2.05p | 1.85p | 1.90p | 233,112 |
Jun 12, 2024 | 1.90p | 2.17p | 1.80p | 2.10p | 347,294 |
Jun 11, 2024 | 1.90p | 2.00p | 1.85p | 1.90p | 500,000 |
Jun 10, 2024 | 1.90p | 1.85p | 1.85p | 1.90p | 3,776 |
Jun 7, 2024 | 1.90p | 1.80p | 1.80p | 1.90p | 750 |
Jun 6, 2024 | 1.90p | 1.80p | 1.80p | 1.90p | 34,000 |
Jun 5, 2024 | 1.90p | 1.95p | 1.95p | 1.90p | 25,703 |
Jun 4, 2024 | 1.85p | 2.00p | 1.85p | 1.90p | 165,250 |
Jun 3, 2024 | 1.80p | 1.87p | 1.70p | 1.85p | 253,745 |
May 31, 2024 | 1.85p | 2.02p | 1.71p | 1.80p | 287,779 |
May 30, 2024 | 1.85p | 1.90p | 1.75p | 1.85p | 22,006 |
May 29, 2024 | 1.90p | 1.89p | 1.70p | 1.85p | 332,000 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.