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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
Zenith Energy LTD.Com Shs NPV (DI) (ZEN) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/04/2023 | 5.25p | 5.50p | 4.61p | 4.80p | 175740 |
| 21/04/2023 | 5.25p | 5.50p | 4.80p | 5.25p | 52542 |
| 20/04/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 201 |
| 19/04/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 78034 |
| 18/04/2023 | 5.25p | 5.25p | 5.16p | 5.25p | 5652 |
| 17/04/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 22985 |
| 14/04/2023 | 5.25p | 5.45p | 4.80p | 5.25p | 344773 |
| 13/04/2023 | 5.25p | 5.25p | 5.15p | 5.25p | 0 |
| 12/04/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 72502 |
| 11/04/2023 | 5.25p | 5.30p | 5.03p | 5.25p | 211096 |
| 06/04/2023 | 5.25p | 5.75p | 5.00p | 5.25p | 463925 |
| 05/04/2023 | 5.25p | 5.50p | 5.25p | 5.25p | 5424 |
| 04/04/2023 | 5.25p | 5.70p | 5.00p | 5.25p | 115535 |
| 03/04/2023 | 5.25p | 5.50p | 5.00p | 5.45p | 51210 |
| 31/03/2023 | 4.75p | 5.50p | 4.50p | 5.25p | 143991 |
| 30/03/2023 | 4.75p | 5.10p | 4.50p | 4.75p | 33336 |
| 29/03/2023 | 4.50p | 4.84p | 4.50p | 4.75p | 97248 |
| 28/03/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 8486 |
| 27/03/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 12766 |
| 24/03/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 264111 |
| 23/03/2023 | 4.25p | 4.50p | 4.00p | 4.50p | 752963 |
| 22/03/2023 | 4.50p | 4.59p | 4.00p | 4.59p | 36718 |
| 21/03/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 226232 |
| 20/03/2023 | 4.75p | 5.00p | 4.20p | 4.50p | 91888 |
| 17/03/2023 | 4.75p | 4.87p | 4.50p | 4.75p | 11840 |
| 16/03/2023 | 4.75p | 5.10p | 4.60p | 4.75p | 89954 |
| 15/03/2023 | 4.75p | 4.75p | 4.60p | 4.75p | 69500 |
| 14/03/2023 | 4.75p | 5.10p | 4.65p | 4.75p | 142403 |
| 13/03/2023 | 5.25p | 5.50p | 4.55p | 4.75p | 368718 |
| 10/03/2023 | 5.25p | 5.25p | 5.17p | 5.25p | 12630 |
| 09/03/2023 | 5.25p | 5.50p | 5.16p | 5.25p | 27043 |
| 08/03/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 64713 |
| 07/03/2023 | 5.25p | 5.35p | 5.25p | 5.25p | 230 |
| 06/03/2023 | 5.25p | 5.40p | 5.10p | 5.25p | 135580 |
| 03/03/2023 | 5.75p | 5.75p | 5.25p | 5.25p | 156197 |
| 02/03/2023 | 5.75p | 5.75p | 5.52p | 5.75p | 45000 |
| 01/03/2023 | 5.50p | 6.00p | 5.50p | 5.75p | 71245 |
| 28/02/2023 | 5.75p | 6.00p | 5.25p | 5.50p | 117255 |
| 27/02/2023 | 5.75p | 5.75p | 5.72p | 5.75p | 5845 |
| 24/02/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 117073 |
| 23/02/2023 | 5.75p | 5.95p | 5.50p | 5.75p | 40527 |
| 22/02/2023 | 5.75p | 5.75p | 5.64p | 5.75p | 42936 |
| 21/02/2023 | 6.25p | 6.50p | 5.61p | 5.75p | 157466 |
| 20/02/2023 | 6.25p | 6.64p | 6.00p | 6.25p | 257240 |
| 17/02/2023 | 7.25p | 7.50p | 5.80p | 6.25p | 498811 |
| 16/02/2023 | 7.25p | 7.40p | 7.10p | 7.25p | 71010 |
| 15/02/2023 | 7.25p | 7.42p | 7.18p | 7.25p | 26263 |
| 14/02/2023 | 7.25p | 7.44p | 7.00p | 7.25p | 54919 |
| 13/02/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 2019 |
| 10/02/2023 | 7.75p | 7.75p | 7.00p | 7.00p | 167214 |
| 09/02/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 20553 |
| 08/02/2023 | 7.75p | 7.75p | 7.70p | 7.75p | 53776 |
| 07/02/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 20467 |
| 06/02/2023 | 7.75p | 8.00p | 7.50p | 7.62p | 60768 |
| 03/02/2023 | 7.75p | 7.80p | 7.53p | 7.75p | 17500 |
| 02/02/2023 | 7.75p | 7.80p | 7.50p | 7.75p | 123333 |
| 01/02/2023 | 8.25p | 8.25p | 7.61p | 7.75p | 328652 |
| 31/01/2023 | 8.25p | 8.25p | 8.00p | 8.25p | 51802 |
| 30/01/2023 | 8.25p | 8.25p | 8.10p | 8.25p | 200000 |
| 27/01/2023 | 7.75p | 8.50p | 7.50p | 8.25p | 286998 |
| 26/01/2023 | 7.75p | 8.00p | 7.75p | 8.00p | 33731 |
| 25/01/2023 | 8.25p | 8.50p | 7.70p | 7.75p | 196598 |
| 24/01/2023 | 8.25p | 8.25p | 8.15p | 8.25p | 10000 |
| 23/01/2023 | 8.25p | 8.60p | 8.03p | 8.25p | 54718 |
| 20/01/2023 | 8.25p | 8.43p | 8.03p | 8.25p | 46045 |
| 19/01/2023 | 8.75p | 8.75p | 8.03p | 8.25p | 257835 |
| 18/01/2023 | 9.00p | 9.10p | 8.53p | 8.75p | 225271 |
| 17/01/2023 | 9.00p | 9.00p | 8.65p | 9.00p | 170646 |
| 16/01/2023 | 9.00p | 9.50p | 8.60p | 9.00p | 148998 |
| 13/01/2023 | 8.50p | 9.00p | 8.00p | 9.00p | 319452 |
| 12/01/2023 | 8.50p | 8.70p | 8.00p | 8.50p | 57702 |
| 11/01/2023 | 8.50p | 9.00p | 8.24p | 8.50p | 65930 |
| 10/01/2023 | 8.25p | 8.90p | 8.20p | 8.50p | 354252 |
| 09/01/2023 | 8.50p | 9.00p | 8.10p | 8.25p | 189600 |
| 06/01/2023 | 9.00p | 9.50p | 8.35p | 8.50p | 90688 |
| 05/01/2023 | 9.00p | 9.30p | 8.65p | 9.00p | 319924 |
| 04/01/2023 | 9.50p | 9.50p | 8.25p | 9.00p | 340205 |
| 03/01/2023 | 8.00p | 9.77p | 8.00p | 9.50p | 603980 |
| 30/12/2022 | 7.75p | 8.00p | 7.75p | 8.00p | 11300 |
| 29/12/2022 | 8.25p | 8.25p | 7.72p | 7.75p | 118181 |
| 28/12/2022 | 8.25p | 8.50p | 7.80p | 8.25p | 77109 |
| 23/12/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 177 |
| 22/12/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 38698 |
| 21/12/2022 | 8.25p | 8.25p | 8.16p | 8.25p | 0 |
| 20/12/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 20000 |
| 19/12/2022 | 8.25p | 8.25p | 8.02p | 8.25p | 1680 |
| 16/12/2022 | 8.25p | 8.34p | 8.02p | 8.25p | 75842 |
| 15/12/2022 | 8.25p | 8.35p | 8.15p | 8.25p | 109127 |
| 14/12/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 150000 |
| 13/12/2022 | 8.25p | 8.43p | 8.15p | 8.25p | 52734 |
| 12/12/2022 | 8.25p | 8.43p | 8.25p | 8.25p | 9964 |
| 09/12/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 20564 |
| 08/12/2022 | 8.25p | 8.44p | 8.16p | 8.25p | 50221 |
| 07/12/2022 | 8.25p | 8.44p | 8.00p | 8.25p | 144576 |
| 06/12/2022 | 8.75p | 8.75p | 8.00p | 8.25p | 105763 |
| 05/12/2022 | 8.75p | 8.75p | 8.30p | 8.75p | 122014 |
| 02/12/2022 | 8.25p | 9.00p | 8.25p | 8.75p | 83221 |
| 01/12/2022 | 8.25p | 8.40p | 7.80p | 8.25p | 267092 |
| 30/11/2022 | 8.75p | 9.00p | 8.10p | 8.25p | 296254 |
| 29/11/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 136 |
| 28/11/2022 | 8.75p | 8.85p | 8.51p | 8.75p | 117643 |
| 25/11/2022 | 8.75p | 8.92p | 8.75p | 8.75p | 31000 |
| 24/11/2022 | 9.25p | 9.40p | 8.50p | 8.75p | 346876 |
| 23/11/2022 | 8.25p | 9.50p | 8.25p | 9.25p | 472288 |
| 22/11/2022 | 8.75p | 9.00p | 8.08p | 8.25p | 106030 |
| 21/11/2022 | 8.50p | 8.50p | 8.22p | 8.50p | 52587 |
| 18/11/2022 | 8.50p | 8.69p | 8.42p | 8.50p | 56840 |
| 17/11/2022 | 8.75p | 8.90p | 8.16p | 8.50p | 284800 |
| 16/11/2022 | 9.00p | 9.09p | 8.50p | 8.75p | 79788 |
| 15/11/2022 | 9.00p | 9.40p | 8.61p | 9.00p | 176325 |
| 14/11/2022 | 8.75p | 9.30p | 8.73p | 9.00p | 177860 |
| 11/11/2022 | 8.75p | 8.89p | 8.58p | 8.75p | 172478 |
| 10/11/2022 | 8.75p | 9.00p | 8.74p | 8.75p | 51867 |
| 09/11/2022 | 8.75p | 8.88p | 8.50p | 8.80p | 479963 |
| 08/11/2022 | 8.75p | 8.89p | 8.50p | 8.75p | 7924 |
| 07/11/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 115139 |
| 04/11/2022 | 8.75p | 8.79p | 8.50p | 8.75p | 156375 |
| 03/11/2022 | 8.75p | 8.82p | 8.50p | 8.75p | 90000 |
| 02/11/2022 | 9.00p | 9.00p | 8.50p | 8.75p | 319574 |
| 01/11/2022 | 9.00p | 9.50p | 8.72p | 9.00p | 38554 |
| 31/10/2022 | 9.00p | 9.00p | 8.60p | 9.00p | 35192 |
| 28/10/2022 | 9.00p | 9.50p | 8.60p | 9.00p | 9337 |
| 27/10/2022 | 9.00p | 9.00p | 8.81p | 9.00p | 0 |
| 26/10/2022 | 9.00p | 9.50p | 9.00p | 9.00p | 105 |
| 25/10/2022 | 9.00p | 9.20p | 8.50p | 9.00p | 55487 |
| 24/10/2022 | 9.00p | 9.15p | 8.57p | 9.00p | 122629 |
| 21/10/2022 | 9.00p | 9.50p | 8.82p | 9.00p | 20025 |
| 20/10/2022 | 9.15p | 9.15p | 9.00p | 9.00p | 20000 |
| 19/10/2022 | 9.15p | 9.15p | 8.81p | 9.15p | 41201 |
| 18/10/2022 | 9.15p | 9.15p | 8.80p | 9.15p | 11717 |
| 17/10/2022 | 9.15p | 9.50p | 8.80p | 9.15p | 13938 |
| 14/10/2022 | 9.15p | 9.15p | 9.10p | 9.15p | 472 |
| 13/10/2022 | 9.15p | 9.15p | 8.80p | 9.15p | 11370 |
| 12/10/2022 | 9.50p | 9.50p | 9.00p | 9.15p | 252899 |
| 11/10/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 33238 |
| 10/10/2022 | 9.50p | 9.50p | 9.02p | 9.50p | 26598 |
| 07/10/2022 | 9.50p | 9.50p | 9.02p | 9.50p | 22599 |
| 06/10/2022 | 9.50p | 9.50p | 9.02p | 9.50p | 36241 |
| 05/10/2022 | 9.25p | 9.50p | 9.01p | 9.50p | 37655 |
| 04/10/2022 | 9.25p | 9.50p | 9.02p | 9.25p | 31319 |
| 03/10/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 22027 |
| 30/09/2022 | 9.25p | 9.45p | 9.00p | 9.25p | 100608 |
| 29/09/2022 | 9.50p | 9.50p | 9.00p | 9.25p | 209896 |
| 28/09/2022 | 10.25p | 10.50p | 9.00p | 9.50p | 208076 |
| 27/09/2022 | 10.25p | 10.50p | 10.00p | 10.25p | 53815 |
| 26/09/2022 | 10.25p | 10.45p | 10.00p | 10.25p | 233741 |
| 23/09/2022 | 10.25p | 10.50p | 10.00p | 10.25p | 309994 |
| 22/09/2022 | 10.00p | 11.50p | 10.00p | 10.25p | 944739 |
| 21/09/2022 | 10.00p | 10.50p | 9.50p | 10.20p | 310036 |
| 20/09/2022 | 10.00p | 10.50p | 9.50p | 10.00p | 354472 |
| 16/09/2022 | 10.00p | 10.00p | 9.78p | 10.00p | 35636 |
| 15/09/2022 | 10.00p | 10.20p | 9.50p | 10.00p | 95618 |
| 14/09/2022 | 10.00p | 10.10p | 9.72p | 10.00p | 86202 |
| 13/09/2022 | 10.00p | 10.50p | 9.70p | 10.00p | 238160 |
| 12/09/2022 | 10.00p | 10.30p | 9.75p | 10.00p | 78211 |
| 09/09/2022 | 9.25p | 10.30p | 9.11p | 10.00p | 448358 |
| 08/09/2022 | 10.00p | 10.00p | 9.00p | 9.25p | 553515 |
| 07/09/2022 | 10.25p | 10.55p | 9.67p | 10.00p | 161991 |
| 06/09/2022 | 10.25p | 10.50p | 10.00p | 10.25p | 214921 |
| 05/09/2022 | 11.25p | 11.50p | 10.20p | 10.25p | 221380 |
| 02/09/2022 | 10.75p | 12.00p | 10.50p | 11.25p | 726675 |
| 01/09/2022 | 10.75p | 11.00p | 10.50p | 11.00p | 231237 |
| 31/08/2022 | 11.00p | 11.50p | 10.50p | 10.75p | 1470096 |
| 30/08/2022 | 11.00p | 11.80p | 10.50p | 10.60p | 659068 |
| 26/08/2022 | 10.50p | 10.90p | 10.26p | 10.50p | 232752 |
| 25/08/2022 | 10.00p | 11.00p | 10.00p | 10.50p | 364336 |
| 24/08/2022 | 9.75p | 10.50p | 9.70p | 10.00p | 784177 |
| 23/08/2022 | 9.75p | 10.05p | 9.60p | 9.75p | 82814 |
| 22/08/2022 | 8.75p | 10.00p | 8.75p | 9.75p | 313498 |
| 19/08/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 112643 |
| 18/08/2022 | 8.50p | 9.80p | 8.00p | 8.75p | 560321 |
| 17/08/2022 | 8.50p | 9.00p | 8.00p | 8.50p | 56975 |
| 16/08/2022 | 8.50p | 8.77p | 8.25p | 8.50p | 76751 |
| 15/08/2022 | 8.50p | 9.00p | 8.00p | 8.50p | 326802 |
| 12/08/2022 | 8.50p | 8.50p | 7.90p | 8.50p | 27301 |
| 11/08/2022 | 8.50p | 8.50p | 8.38p | 8.50p | 21706 |
| 10/08/2022 | 8.50p | 8.50p | 8.35p | 8.50p | 8269 |
| 09/08/2022 | 8.50p | 9.00p | 8.00p | 8.50p | 104862 |
| 08/08/2022 | 8.50p | 8.50p | 7.70p | 8.50p | 127376 |
| 05/08/2022 | 8.50p | 8.50p | 8.10p | 8.50p | 142674 |
| 04/08/2022 | 8.50p | 9.00p | 8.40p | 8.50p | 7713 |
| 03/08/2022 | 8.00p | 8.50p | 8.00p | 8.50p | 0 |
| 02/08/2022 | 8.25p | 8.50p | 7.75p | 8.00p | 375912 |
| 01/08/2022 | 8.25p | 8.49p | 8.00p | 8.25p | 145921 |
| 29/07/2022 | 7.75p | 8.50p | 7.75p | 8.25p | 204372 |
| 28/07/2022 | 7.75p | 8.00p | 7.60p | 7.75p | 11616 |
| 27/07/2022 | 7.75p | 8.00p | 7.52p | 7.75p | 251915 |
| 26/07/2022 | 7.50p | 7.87p | 7.50p | 7.75p | 96463 |
| 25/07/2022 | 7.50p | 7.82p | 7.00p | 7.50p | 6411 |
| 22/07/2022 | 7.50p | 7.84p | 7.50p | 7.50p | 55755 |
| 21/07/2022 | 7.50p | 7.67p | 7.22p | 7.50p | 7184 |
| 20/07/2022 | 7.50p | 7.68p | 7.50p | 7.50p | 10313 |
| 19/07/2022 | 7.50p | 7.50p | 7.11p | 7.50p | 2842 |
| 18/07/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/07/2022 | 7.25p | 8.00p | 7.25p | 7.50p | 79954 |
| 14/07/2022 | 7.25p | 7.40p | 7.05p | 7.25p | 50558 |
| 13/07/2022 | 7.25p | 7.35p | 7.06p | 7.25p | 489677 |
| 12/07/2022 | 7.25p | 7.48p | 7.00p | 7.25p | 80245 |
| 11/07/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/07/2022 | 7.25p | 7.48p | 7.25p | 7.25p | 62126 |
*Close Price adjusted for both dividends and splits