Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Corero Network Security (CNS) by Steve Moore in ShareProphets
- Hold Rolls-Royce Holdings (RR.) by Ben McPoland in The Motley Fool
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid DigitalBox (DBOX) by Steve Moore in ShareProphets
- Overweight Diageo (DGE) by Barclays
- Outperform Resolute Mining Limited NPV (DI) (RSG) by RBC Capital
- Underperform Wizz Air Holdings (WIZZ) by ODDO BHF
- Buy Glencore (GLEN) by Bank of America
- Outperform Anglo American (AAL) by ODDO BHF
- Sell WPP (WPP) by Goldman Sachs
- Equal Weight WPP (WPP) by Barclays
- Market Perform WPP (WPP) by Bernstein
- Neutral WPP (WPP) by ODDO BHF
- Hold Next (NXT) by Deutsche Bank
- Buy Persimmon (PSN) by Goldman Sachs
- Neutral easyJet (EZJ) by JP Morgan
- Overweight Travis Perkins (TPK) by JP Morgan
- Neutral Sainsbury (J) (SBRY) by Citi
- Overweight Melrose Industries (MRO) by Barclays
- Buy Admiral Group (ADM) by Citi
Zenith Energy LTD.Com Shs NPV (DI) (ZEN) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/01/2025 | 5.35p | 6.45p | 5.35p | 5.90p | 3719495 |
| 10/01/2025 | 5.80p | 6.30p | 5.62p | 6.15p | 4230107 |
| 09/01/2025 | 4.90p | 6.30p | 4.90p | 6.10p | 3427034 |
| 08/01/2025 | 5.03p | 5.16p | 4.80p | 4.90p | 2120610 |
| 07/01/2025 | 4.90p | 5.18p | 4.89p | 5.03p | 195881 |
| 06/01/2025 | 5.25p | 5.50p | 4.80p | 5.35p | 1484172 |
| 03/01/2025 | 5.75p | 6.00p | 5.00p | 5.85p | 5244086 |
| 02/01/2025 | 4.75p | 6.10p | 4.50p | 6.10p | 5416224 |
| 31/12/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 1511237 |
| 30/12/2024 | 4.35p | 5.45p | 4.35p | 4.75p | 5040358 |
| 27/12/2024 | 3.75p | 6.00p | 3.75p | 4.60p | 14418245 |
| 24/12/2024 | 3.25p | 3.49p | 3.16p | 3.40p | 1057692 |
| 23/12/2024 | 2.50p | 3.60p | 2.40p | 3.25p | 4153027 |
| 20/12/2024 | 2.15p | 2.60p | 2.15p | 2.44p | 3926226 |
| 19/12/2024 | 1.60p | 2.74p | 1.60p | 2.15p | 8653584 |
| 18/12/2024 | 1.60p | 1.65p | 1.60p | 1.60p | 0 |
| 17/12/2024 | 1.60p | 1.70p | 1.60p | 1.60p | 52408 |
| 16/12/2024 | 1.60p | 1.70p | 1.60p | 1.60p | 117703 |
| 13/12/2024 | 1.60p | 1.68p | 1.60p | 1.60p | 59523 |
| 12/12/2024 | 1.50p | 1.65p | 1.40p | 1.60p | 272947 |
| 11/12/2024 | 1.50p | 1.50p | 1.41p | 1.50p | 35000 |
| 10/12/2024 | 1.50p | 1.50p | 1.47p | 1.50p | 0 |
| 09/12/2024 | 1.50p | 1.56p | 1.41p | 1.50p | 50976 |
| 06/12/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 229 |
| 05/12/2024 | 1.50p | 1.50p | 1.47p | 1.50p | 0 |
| 04/12/2024 | 1.50p | 1.58p | 1.48p | 1.50p | 1575923 |
| 03/12/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 676789 |
| 02/12/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 1276248 |
| 29/11/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 295330 |
| 28/11/2024 | 1.50p | 1.63p | 1.50p | 1.50p | 45067 |
| 27/11/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 4866 |
| 26/11/2024 | 1.50p | 1.52p | 1.40p | 1.50p | 220136 |
| 25/11/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 1250000 |
| 22/11/2024 | 1.50p | 1.60p | 1.47p | 1.50p | 251519 |
| 21/11/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 257167 |
| 20/11/2024 | 1.45p | 1.50p | 1.45p | 1.50p | 290000 |
| 19/11/2024 | 1.45p | 1.45p | 1.30p | 1.45p | 34844 |
| 18/11/2024 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 15/11/2024 | 1.45p | 1.50p | 1.45p | 1.45p | 102978 |
| 14/11/2024 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 13/11/2024 | 1.45p | 1.60p | 1.45p | 1.45p | 15 |
| 12/11/2024 | 1.40p | 1.60p | 1.40p | 1.45p | 100984 |
| 11/11/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 51072 |
| 08/11/2024 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 07/11/2024 | 1.40p | 1.50p | 1.40p | 1.40p | 134 |
| 06/11/2024 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 05/11/2024 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 04/11/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 426 |
| 01/11/2024 | 1.50p | 1.50p | 1.30p | 1.40p | 53166 |
| 31/10/2024 | 1.50p | 1.60p | 1.41p | 1.50p | 86714 |
| 30/10/2024 | 1.45p | 1.60p | 1.41p | 1.50p | 100625 |
| 29/10/2024 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 28/10/2024 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 25/10/2024 | 1.45p | 1.60p | 1.30p | 1.45p | 133290 |
| 24/10/2024 | 1.40p | 1.60p | 1.40p | 1.40p | 138734 |
| 23/10/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 55363 |
| 22/10/2024 | 1.45p | 1.45p | 1.40p | 1.40p | 30000 |
| 21/10/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 62 |
| 18/10/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 17/10/2024 | 1.50p | 1.60p | 1.50p | 1.50p | 312 |
| 16/10/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 15/10/2024 | 1.50p | 1.50p | 1.41p | 1.50p | 6138 |
| 14/10/2024 | 1.50p | 1.54p | 1.40p | 1.50p | 282603 |
| 11/10/2024 | 1.50p | 1.60p | 1.50p | 1.50p | 6687 |
| 10/10/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 09/10/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/10/2024 | 1.50p | 1.53p | 1.50p | 1.50p | 20000 |
| 07/10/2024 | 1.50p | 1.53p | 1.50p | 1.50p | 50000 |
| 04/10/2024 | 1.40p | 1.60p | 1.40p | 1.50p | 337398 |
| 03/10/2024 | 1.30p | 1.40p | 1.20p | 1.40p | 402676 |
| 02/10/2024 | 1.20p | 1.20p | 1.15p | 1.20p | 0 |
| 01/10/2024 | 1.20p | 1.20p | 1.11p | 1.20p | 3918 |
| 30/09/2024 | 1.20p | 1.20p | 1.15p | 1.20p | 0 |
| 27/09/2024 | 1.20p | 1.20p | 1.10p | 1.20p | 42 |
| 26/09/2024 | 1.20p | 1.30p | 1.20p | 1.20p | 345 |
| 25/09/2024 | 1.20p | 1.20p | 1.11p | 1.20p | 2501 |
| 24/09/2024 | 1.20p | 1.24p | 1.15p | 1.20p | 0 |
| 23/09/2024 | 1.25p | 1.25p | 1.20p | 1.24p | 115000 |
| 20/09/2024 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 19/09/2024 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 18/09/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 20 |
| 17/09/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 14725 |
| 16/09/2024 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 13/09/2024 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 12/09/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 1677 |
| 11/09/2024 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 10/09/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 4467 |
| 09/09/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 1200 |
| 06/09/2024 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 05/09/2024 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 04/09/2024 | 1.25p | 1.30p | 1.15p | 1.25p | 64460 |
| 03/09/2024 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 02/09/2024 | 1.25p | 1.25p | 1.25p | 1.25p | 200000 |
| 30/08/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 360594 |
| 29/08/2024 | 1.25p | 1.30p | 1.13p | 1.25p | 176287 |
| 28/08/2024 | 1.35p | 1.35p | 1.20p | 1.25p | 0 |
| 27/08/2024 | 1.35p | 1.38p | 1.10p | 1.20p | 469862 |
| 23/08/2024 | 1.35p | 1.50p | 1.20p | 1.35p | 33108 |
| 22/08/2024 | 1.35p | 1.50p | 1.20p | 1.35p | 14707 |
| 21/08/2024 | 1.35p | 1.35p | 1.28p | 1.35p | 0 |
| 20/08/2024 | 1.35p | 1.35p | 1.28p | 1.35p | 0 |
| 19/08/2024 | 1.35p | 1.35p | 1.28p | 1.35p | 0 |
| 16/08/2024 | 1.35p | 1.50p | 1.20p | 1.35p | 71294 |
| 15/08/2024 | 1.35p | 1.35p | 1.28p | 1.35p | 0 |
| 14/08/2024 | 1.35p | 1.35p | 1.28p | 1.35p | 0 |
| 13/08/2024 | 1.35p | 1.35p | 1.22p | 1.35p | 12500 |
| 12/08/2024 | 1.45p | 1.45p | 1.21p | 1.37p | 60468 |
| 09/08/2024 | 1.45p | 1.50p | 1.41p | 1.45p | 24811 |
| 08/08/2024 | 1.45p | 1.45p | 1.39p | 1.45p | 60161 |
| 07/08/2024 | 1.45p | 1.50p | 1.41p | 1.45p | 22098 |
| 06/08/2024 | 1.55p | 1.55p | 1.40p | 1.50p | 424250 |
| 05/08/2024 | 1.60p | 1.80p | 1.60p | 1.60p | 0 |
| 02/08/2024 | 1.85p | 1.85p | 1.45p | 1.80p | 708550 |
| 01/08/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 9278 |
| 31/07/2024 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 30/07/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 158156 |
| 29/07/2024 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 26/07/2024 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 25/07/2024 | 1.85p | 1.90p | 1.81p | 1.85p | 7430 |
| 24/07/2024 | 1.85p | 1.85p | 1.81p | 1.85p | 758 |
| 23/07/2024 | 1.85p | 1.90p | 1.85p | 1.85p | 52 |
| 22/07/2024 | 1.85p | 1.85p | 1.81p | 1.85p | 143707 |
| 19/07/2024 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 18/07/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 210 |
| 17/07/2024 | 1.85p | 1.90p | 1.81p | 1.85p | 1018 |
| 16/07/2024 | 1.80p | 1.85p | 1.77p | 1.85p | 0 |
| 15/07/2024 | 1.85p | 1.88p | 1.80p | 1.80p | 189200 |
| 12/07/2024 | 1.85p | 1.88p | 1.83p | 1.85p | 60000 |
| 11/07/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 10689 |
| 10/07/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 54121 |
| 09/07/2024 | 1.85p | 1.89p | 1.83p | 1.85p | 251801 |
| 08/07/2024 | 1.85p | 1.85p | 1.83p | 1.85p | 85000 |
| 05/07/2024 | 1.85p | 1.90p | 1.85p | 1.85p | 100000 |
| 04/07/2024 | 1.85p | 1.89p | 1.85p | 1.85p | 1591 |
| 03/07/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 425601 |
| 02/07/2024 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 01/07/2024 | 1.90p | 2.00p | 1.80p | 1.85p | 662618 |
| 28/06/2024 | 2.00p | 2.00p | 1.86p | 1.90p | 137677 |
| 27/06/2024 | 2.00p | 2.00p | 1.90p | 2.00p | 0 |
| 26/06/2024 | 1.90p | 2.00p | 1.80p | 2.00p | 202325 |
| 25/06/2024 | 1.90p | 1.90p | 1.86p | 1.90p | 111666 |
| 24/06/2024 | 2.00p | 2.00p | 1.80p | 2.00p | 175213 |
| 21/06/2024 | 2.00p | 2.00p | 1.90p | 2.00p | 0 |
| 20/06/2024 | 2.00p | 2.00p | 1.86p | 2.00p | 65000 |
| 19/06/2024 | 2.00p | 2.00p | 1.90p | 2.00p | 0 |
| 18/06/2024 | 2.00p | 2.00p | 1.90p | 2.00p | 0 |
| 17/06/2024 | 1.90p | 2.00p | 1.80p | 2.00p | 300312 |
| 14/06/2024 | 1.90p | 2.00p | 1.90p | 1.90p | 200 |
| 13/06/2024 | 2.10p | 2.10p | 1.86p | 1.90p | 233112 |
| 12/06/2024 | 1.90p | 2.18p | 1.80p | 2.10p | 347294 |
| 11/06/2024 | 1.90p | 2.00p | 1.85p | 1.90p | 500000 |
| 10/06/2024 | 1.90p | 1.90p | 1.86p | 1.90p | 3776 |
| 07/06/2024 | 1.90p | 1.90p | 1.80p | 1.90p | 750 |
| 06/06/2024 | 1.90p | 1.90p | 1.80p | 1.90p | 34000 |
| 05/06/2024 | 1.90p | 1.95p | 1.90p | 1.90p | 25703 |
| 04/06/2024 | 1.85p | 2.00p | 1.85p | 1.90p | 165250 |
| 03/06/2024 | 1.80p | 1.87p | 1.70p | 1.85p | 253745 |
| 31/05/2024 | 1.85p | 2.02p | 1.71p | 1.80p | 287779 |
| 30/05/2024 | 1.85p | 1.90p | 1.75p | 1.85p | 22006 |
| 29/05/2024 | 1.90p | 1.90p | 1.70p | 1.85p | 332000 |
| 28/05/2024 | 1.85p | 1.90p | 1.85p | 1.90p | 200000 |
| 24/05/2024 | 1.90p | 2.04p | 1.70p | 1.85p | 532105 |
| 23/05/2024 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 22/05/2024 | 1.95p | 1.95p | 1.50p | 1.90p | 139898 |
| 21/05/2024 | 1.95p | 1.95p | 1.80p | 1.95p | 6655 |
| 20/05/2024 | 1.95p | 1.95p | 1.92p | 1.95p | 0 |
| 17/05/2024 | 1.95p | 2.00p | 1.95p | 1.95p | 2250 |
| 16/05/2024 | 1.95p | 1.95p | 1.81p | 1.95p | 619 |
| 15/05/2024 | 2.05p | 2.05p | 1.75p | 1.95p | 70000 |
| 14/05/2024 | 2.05p | 2.05p | 2.00p | 2.05p | 998 |
| 13/05/2024 | 2.05p | 2.05p | 2.00p | 2.05p | 732 |
| 10/05/2024 | 2.05p | 2.05p | 2.00p | 2.05p | 56793 |
| 09/05/2024 | 2.05p | 2.05p | 2.03p | 2.05p | 0 |
| 08/05/2024 | 2.05p | 2.10p | 2.00p | 2.05p | 11578 |
| 07/05/2024 | 2.05p | 2.05p | 2.03p | 2.05p | 0 |
| 03/05/2024 | 2.05p | 2.10p | 2.00p | 2.05p | 2693 |
| 02/05/2024 | 2.05p | 2.05p | 1.99p | 2.05p | 198 |
| 01/05/2024 | 2.05p | 2.10p | 1.96p | 2.05p | 548 |
| 30/04/2024 | 2.15p | 2.15p | 1.80p | 2.05p | 192066 |
| 29/04/2024 | 2.15p | 2.30p | 1.86p | 2.15p | 177903 |
| 26/04/2024 | 2.20p | 2.25p | 2.01p | 2.15p | 278533 |
| 25/04/2024 | 2.20p | 2.21p | 2.20p | 2.20p | 0 |
| 24/04/2024 | 2.20p | 2.25p | 2.06p | 2.06p | 121731 |
| 23/04/2024 | 2.20p | 2.20p | 2.10p | 2.20p | 56 |
| 22/04/2024 | 2.20p | 2.20p | 2.16p | 2.20p | 64 |
| 19/04/2024 | 2.20p | 2.21p | 2.20p | 2.20p | 0 |
| 18/04/2024 | 2.20p | 2.30p | 2.20p | 2.20p | 45 |
| 17/04/2024 | 2.20p | 2.20p | 2.15p | 2.20p | 4177 |
| 16/04/2024 | 2.20p | 2.30p | 2.20p | 2.20p | 45000 |
| 15/04/2024 | 2.05p | 2.30p | 2.00p | 2.20p | 251960 |
| 12/04/2024 | 2.20p | 2.20p | 1.80p | 2.05p | 46921 |
| 11/04/2024 | 2.20p | 2.20p | 2.01p | 2.20p | 5443 |
| 10/04/2024 | 2.20p | 2.20p | 2.00p | 2.20p | 126031 |
| 09/04/2024 | 2.20p | 2.40p | 2.00p | 2.20p | 1248 |
| 08/04/2024 | 2.20p | 2.40p | 2.20p | 2.20p | 42 |
| 05/04/2024 | 2.20p | 2.38p | 2.00p | 2.20p | 300682 |
| 04/04/2024 | 2.30p | 2.30p | 2.00p | 2.20p | 22296 |
| 03/04/2024 | 2.30p | 2.52p | 2.30p | 2.30p | 6008 |
| 02/04/2024 | 2.30p | 2.30p | 2.20p | 2.30p | 150000 |
| 28/03/2024 | 2.30p | 2.31p | 2.30p | 2.30p | 0 |
*Close Price adjusted for both dividends and splits