Zenith Energy LTD.Com Shs NPV (DI) (ZEN) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zenith Energy LTD.Com Shs NPV (DI)

Date Open High Low Close* Volume
01/03/2018 70.00p 70.95p 68.26p 69.00p 16747
28/02/2018 70.50p 71.50p 69.10p 70.00p 20288
27/02/2018 71.00p 72.00p 69.00p 70.50p 35030
26/02/2018 70.50p 72.00p 70.50p 71.00p 77670
23/02/2018 69.00p 71.66p 68.55p 70.50p 81765
22/02/2018 70.00p 71.70p 68.20p 69.00p 79152
21/02/2018 68.50p 71.70p 68.30p 70.00p 21170
20/02/2018 67.00p 70.00p 65.50p 68.50p 159508
19/02/2018 72.50p 72.50p 66.55p 67.00p 469678
16/02/2018 79.00p 79.00p 68.50p 77.00p 223747
15/02/2018 80.50p 81.00p 78.00p 80.00p 66980
14/02/2018 80.50p 81.39p 79.95p 80.50p 14063
13/02/2018 80.50p 81.39p 79.51p 80.50p 27339
12/02/2018 79.50p 81.75p 79.00p 80.50p 24800
09/02/2018 80.50p 82.40p 79.00p 79.50p 69552
08/02/2018 81.00p 82.50p 80.50p 80.50p 22625
07/02/2018 77.50p 84.65p 77.50p 81.00p 75411
06/02/2018 78.50p 80.00p 75.60p 77.50p 12110
05/02/2018 81.00p 81.30p 80.00p 81.00p 47445
02/02/2018 81.00p 81.60p 80.50p 81.00p 10244
01/02/2018 83.00p 83.00p 77.00p 81.00p 151357
31/01/2018 83.00p 83.00p 81.00p 83.00p 22965
30/01/2018 83.50p 83.50p 81.25p 83.00p 16147
29/01/2018 84.00p 84.48p 80.70p 83.50p 17454
26/01/2018 90.00p 90.00p 81.50p 84.00p 272005
25/01/2018 86.00p 98.90p 86.00p 90.00p 104220
24/01/2018 90.00p 90.00p 82.00p 85.50p 165807
23/01/2018 92.50p 94.60p 91.25p 92.50p 69254
22/01/2018 85.00p 95.00p 85.00p 92.50p 138230
19/01/2018 84.50p 90.00p 84.50p 85.00p 61013
18/01/2018 83.50p 87.00p 82.60p 84.50p 41431
17/01/2018 81.50p 89.00p 81.50p 85.20p 164102
16/01/2018 86.50p 90.00p 81.50p 81.50p 55837
15/01/2018 86.00p 90.00p 86.00p 87.50p 13582
12/01/2018 83.80p 90.00p 83.50p 86.00p 50647
11/01/2018 86.30p 87.20p 82.20p 83.80p 47776
10/01/2018 88.00p 89.20p 87.00p 88.00p 41720
09/01/2018 92.50p 93.00p 86.50p 88.00p 89088
08/01/2018 88.80p 95.10p 88.08p 92.50p 39175
05/01/2018 92.50p 92.50p 87.60p 88.80p 56932
04/01/2018 97.40p 97.40p 90.00p 92.50p 72596
03/01/2018 98.75p 101.23p 95.00p 97.40p 45768
02/01/2018 97.50p 102.20p 93.50p 98.75p 80684
29/12/2017 97.50p 99.80p 91.88p 97.50p 87507
28/12/2017 93.75p 103.44p 93.75p 96.25p 164853
27/12/2017 78.75p 99.50p 78.75p 93.75p 182334
22/12/2017 77.50p 82.50p 77.00p 78.75p 28173
21/12/2017 76.25p 80.00p 75.00p 77.50p 77456
20/12/2017 76.25p 80.00p 76.25p 77.50p 51439
19/12/2017 82.50p 82.75p 75.01p 78.75p 238596
18/12/2017 81.25p 82.88p 78.00p 82.50p 64194
15/12/2017 82.50p 84.50p 80.12p 82.50p 58570
14/12/2017 78.75p 84.75p 78.75p 82.50p 137127
13/12/2017 82.50p 82.50p 78.00p 78.75p 128260
12/12/2017 87.50p 90.00p 81.56p 82.50p 76409
11/12/2017 86.25p 92.50p 86.25p 87.50p 117154
08/12/2017 76.25p 90.00p 75.00p 86.25p 413154
07/12/2017 75.00p 78.75p 73.00p 76.25p 70199
06/12/2017 77.50p 77.50p 73.00p 75.00p 81091
05/12/2017 81.25p 81.50p 72.05p 77.50p 210771
04/12/2017 82.50p 85.50p 78.00p 81.25p 204813
01/12/2017 83.75p 83.75p 80.50p 82.50p 124325
30/11/2017 86.25p 86.95p 82.70p 83.75p 64746
29/11/2017 88.75p 89.37p 85.85p 86.25p 106221
28/11/2017 88.75p 91.50p 88.00p 88.75p 84744
27/11/2017 93.75p 93.75p 87.50p 88.75p 112926
24/11/2017 95.00p 95.50p 92.50p 93.75p 76915
23/11/2017 93.75p 95.95p 93.00p 95.00p 48958
22/11/2017 96.25p 98.89p 92.50p 93.75p 164271
21/11/2017 97.50p 99.20p 97.00p 97.50p 90759
20/11/2017 100.00p 101.80p 96.55p 97.50p 104510
17/11/2017 102.50p 108.40p 95.50p 100.00p 202587
16/11/2017 110.00p 112.15p 100.00p 102.50p 211482
15/11/2017 111.25p 112.30p 108.00p 108.75p 57206
14/11/2017 113.75p 114.66p 110.25p 111.25p 69465
13/11/2017 120.00p 120.00p 112.50p 113.75p 116614
10/11/2017 121.25p 122.45p 117.85p 120.00p 193009
09/11/2017 121.25p 122.50p 118.80p 120.00p 110242
08/11/2017 120.00p 125.00p 119.45p 120.00p 81671
07/11/2017 112.50p 124.15p 112.50p 120.00p 275082
06/11/2017 108.75p 113.70p 108.20p 112.50p 101222
03/11/2017 112.50p 112.95p 107.50p 108.75p 114527
02/11/2017 112.50p 113.80p 110.00p 112.50p 105244
01/11/2017 113.75p 117.00p 110.00p 111.25p 133441
31/10/2017 103.75p 113.90p 101.30p 111.25p 285987
30/10/2017 103.75p 106.00p 100.80p 103.75p 49753
27/10/2017 111.25p 112.50p 101.50p 103.75p 179044
26/10/2017 110.00p 113.00p 102.50p 111.25p 266284
25/10/2017 115.00p 115.00p 108.50p 110.00p 177368
24/10/2017 118.75p 120.70p 112.50p 115.00p 156052
23/10/2017 118.75p 126.50p 117.30p 118.75p 329332
20/10/2017 100.00p 127.50p 100.00p 118.75p 730884
19/10/2017 106.25p 106.25p 96.85p 101.25p 281737
18/10/2017 100.00p 110.00p 100.00p 106.25p 237489
17/10/2017 98.75p 103.84p 95.00p 100.00p 155466
16/10/2017 82.50p 102.60p 82.50p 100.00p 535685
13/10/2017 81.25p 82.50p 81.25p 82.50p 118012
12/10/2017 83.75p 83.75p 81.25p 81.25p 69349
11/10/2017 87.50p 87.50p 83.75p 83.75p 95768
10/10/2017 77.50p 88.75p 77.50p 87.50p 208548
09/10/2017 77.50p 78.75p 77.50p 77.50p 64480
06/10/2017 71.25p 78.75p 71.25p 78.75p 229063
05/10/2017 71.25p 72.50p 71.25p 71.25p 66485
04/10/2017 72.50p 72.50p 72.50p 72.50p 64465
03/10/2017 72.50p 72.50p 72.50p 72.50p 32462
02/10/2017 72.50p 73.75p 68.75p 72.50p 194290
29/09/2017 72.50p 72.50p 72.50p 72.50p 23748
28/09/2017 72.50p 72.50p 72.50p 72.50p 83907
27/09/2017 71.25p 72.50p 68.75p 72.50p 163507
26/09/2017 72.50p 72.50p 71.25p 71.25p 76427
25/09/2017 72.50p 72.50p 72.50p 72.50p 61073
22/09/2017 72.50p 72.50p 72.50p 72.50p 54407
21/09/2017 72.50p 72.50p 72.50p 72.50p 61368
20/09/2017 70.00p 72.50p 70.00p 72.50p 194790
19/09/2017 68.75p 71.25p 68.75p 70.00p 100468
18/09/2017 70.00p 70.00p 68.75p 68.75p 44501
15/09/2017 70.00p 70.00p 70.00p 70.00p 6844
14/09/2017 71.25p 71.25p 68.75p 70.00p 103738
13/09/2017 71.25p 71.25p 71.25p 71.25p 25398
12/09/2017 72.50p 72.50p 71.25p 71.25p 144503
11/09/2017 72.50p 72.50p 72.50p 72.50p 68270
08/09/2017 72.50p 72.50p 72.50p 72.50p 29322
07/09/2017 73.75p 77.50p 71.25p 72.50p 157044
06/09/2017 73.75p 73.75p 71.25p 71.25p 105401
05/09/2017 75.00p 75.00p 72.50p 73.75p 72967
04/09/2017 75.00p 75.00p 75.00p 75.00p 25603
01/09/2017 75.00p 75.00p 75.00p 75.00p 7950
31/08/2017 76.25p 76.25p 75.00p 75.00p 21818
30/08/2017 76.25p 76.25p 75.00p 76.25p 62803
29/08/2017 75.00p 75.00p 73.75p 75.00p 89512
25/08/2017 72.50p 75.00p 72.50p 75.00p 107001
24/08/2017 73.75p 73.75p 72.50p 72.50p 9483
23/08/2017 75.00p 75.00p 73.75p 73.75p 16407
22/08/2017 77.50p 77.50p 72.50p 75.00p 121651
21/08/2017 77.50p 77.50p 77.50p 77.50p 9888
18/08/2017 77.50p 77.50p 77.50p 77.50p 12268
17/08/2017 76.25p 77.50p 76.25p 77.50p 74235
16/08/2017 77.50p 78.75p 76.25p 76.25p 44444
15/08/2017 72.50p 77.50p 72.50p 77.50p 109656
14/08/2017 73.75p 73.75p 72.50p 72.50p 34942
11/08/2017 73.75p 75.00p 72.50p 73.75p 139492
10/08/2017 72.50p 72.50p 70.00p 72.50p 96701
09/08/2017 75.00p 75.00p 71.25p 72.50p 176807
08/08/2017 76.25p 76.25p 73.75p 75.00p 73629
07/08/2017 77.50p 77.50p 76.25p 76.25p 58316
04/08/2017 77.50p 78.75p 77.50p 77.50p 45006
03/08/2017 78.75p 78.75p 78.75p 78.75p 25083
02/08/2017 82.50p 83.75p 78.75p 78.75p 76170
01/08/2017 80.00p 83.75p 80.00p 83.75p 46736
31/07/2017 81.25p 82.50p 80.00p 80.00p 48940
28/07/2017 80.00p 82.50p 80.00p 82.50p 124763
27/07/2017 83.75p 83.75p 76.25p 80.00p 166872
26/07/2017 82.50p 86.25p 82.50p 83.75p 84479
25/07/2017 78.75p 82.50p 78.75p 82.50p 42339
24/07/2017 82.50p 82.50p 78.75p 78.75p 72555
21/07/2017 82.50p 82.50p 82.50p 82.50p 20695
20/07/2017 78.75p 83.75p 78.75p 82.50p 135626
19/07/2017 77.50p 78.75p 77.50p 78.75p 42881
18/07/2017 78.75p 78.75p 77.50p 77.50p 53147
17/07/2017 80.00p 80.00p 77.50p 78.75p 68736
14/07/2017 80.00p 81.25p 76.25p 80.00p 61562
13/07/2017 85.00p 85.00p 81.25p 81.25p 153994
12/07/2017 87.50p 87.50p 83.75p 85.00p 242513
11/07/2017 87.50p 87.50p 87.50p 87.50p 129356
10/07/2017 91.25p 91.25p 86.25p 87.50p 154085
07/07/2017 86.25p 91.25p 86.25p 91.25p 67073
06/07/2017 86.25p 86.25p 82.50p 86.25p 132848
05/07/2017 81.25p 91.25p 81.25p 86.25p 141873
04/07/2017 81.25p 81.25p 81.25p 81.25p 30237
03/07/2017 83.75p 83.75p 80.00p 81.25p 170196
30/06/2017 83.75p 83.75p 80.00p 80.00p 52661
29/06/2017 82.50p 90.00p 82.50p 83.75p 146186
28/06/2017 82.50p 85.00p 80.00p 82.50p 143114
27/06/2017 87.50p 87.50p 85.00p 85.00p 2000
26/06/2017 83.75p 87.50p 82.50p 87.50p 210018
23/06/2017 83.75p 83.75p 68.75p 83.75p 500976
22/06/2017 78.75p 83.75p 78.75p 82.50p 0
21/06/2017 81.25p 81.25p 76.25p 78.75p 0
20/06/2017 77.50p 82.50p 77.50p 81.25p 0
19/06/2017 75.00p 77.50p 76.25p 77.50p 0
16/06/2017 77.50p 77.50p 73.01p 76.25p 239021
15/06/2017 77.50p 79.00p 75.60p 77.50p 127138
14/06/2017 78.75p 79.00p 76.25p 77.50p 67366
13/06/2017 78.75p 79.00p 73.11p 78.75p 150604
12/06/2017 76.25p 82.00p 75.00p 77.50p 93798
09/06/2017 80.00p 80.80p 74.60p 76.25p 122572
08/06/2017 81.25p 85.00p 78.50p 80.00p 132101
07/06/2017 83.75p 84.75p 77.25p 81.25p 307842
06/06/2017 90.00p 90.50p 82.50p 83.75p 231680
05/06/2017 88.75p 97.00p 86.00p 90.00p 481433
02/06/2017 85.00p 86.20p 82.50p 85.00p 30726
01/06/2017 87.50p 87.50p 82.75p 85.00p 55385
31/05/2017 88.75p 88.80p 85.55p 87.50p 60756
30/05/2017 85.00p 92.00p 84.35p 88.75p 184428
26/05/2017 85.00p 86.90p 83.85p 85.00p 61035
25/05/2017 87.50p 87.50p 83.50p 85.00p 137313
24/05/2017 87.50p 89.65p 85.50p 86.25p 86362
23/05/2017 92.50p 92.50p 85.60p 87.50p 225140
22/05/2017 92.50p 96.99p 90.00p 92.50p 125556
19/05/2017 93.75p 99.00p 90.80p 92.50p 322706

*Close Price adjusted for both dividends and splits