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 |
|---|---|---|---|---|---|
| 27/03/2024 | 2.35p | 2.50p | 2.20p | 2.30p | 185726 |
| 26/03/2024 | 2.35p | 2.48p | 2.35p | 2.35p | 126282 |
| 25/03/2024 | 2.55p | 2.60p | 2.30p | 2.35p | 62469 |
| 22/03/2024 | 2.55p | 2.55p | 2.43p | 2.55p | 18134 |
| 21/03/2024 | 2.55p | 2.55p | 2.25p | 2.55p | 30000 |
| 20/03/2024 | 2.60p | 2.60p | 2.45p | 2.55p | 172739 |
| 19/03/2024 | 2.60p | 2.60p | 2.40p | 2.45p | 131038 |
| 18/03/2024 | 2.60p | 2.60p | 2.46p | 2.46p | 1752 |
| 15/03/2024 | 2.65p | 2.80p | 2.50p | 2.60p | 104478 |
| 14/03/2024 | 2.65p | 2.65p | 2.50p | 2.65p | 137 |
| 13/03/2024 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 12/03/2024 | 2.70p | 2.70p | 2.50p | 2.65p | 11431 |
| 11/03/2024 | 2.70p | 2.70p | 2.51p | 2.70p | 622 |
| 08/03/2024 | 2.70p | 2.70p | 2.65p | 2.70p | 0 |
| 07/03/2024 | 2.70p | 2.70p | 2.51p | 2.70p | 96 |
| 06/03/2024 | 2.70p | 2.70p | 2.65p | 2.70p | 0 |
| 05/03/2024 | 2.70p | 2.70p | 2.65p | 2.70p | 0 |
| 04/03/2024 | 2.70p | 2.70p | 2.52p | 2.70p | 5000 |
| 01/03/2024 | 2.70p | 2.70p | 2.52p | 2.70p | 1468 |
| 29/02/2024 | 2.70p | 2.90p | 2.50p | 2.70p | 19431 |
| 28/02/2024 | 2.70p | 2.74p | 2.70p | 2.70p | 14149 |
| 27/02/2024 | 2.90p | 3.00p | 2.65p | 2.70p | 134273 |
| 26/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 28679 |
| 23/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 5495 |
| 22/02/2024 | 2.90p | 3.00p | 2.81p | 2.90p | 3879 |
| 21/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 223009 |
| 20/02/2024 | 3.00p | 3.00p | 2.80p | 2.90p | 108794 |
| 19/02/2024 | 3.05p | 3.20p | 2.80p | 3.00p | 25199 |
| 16/02/2024 | 3.05p | 3.05p | 2.90p | 3.05p | 9033 |
| 15/02/2024 | 3.10p | 3.10p | 2.90p | 3.05p | 200000 |
| 14/02/2024 | 3.05p | 3.28p | 2.85p | 3.10p | 204709 |
| 13/02/2024 | 2.90p | 2.90p | 2.88p | 2.90p | 0 |
| 12/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 21048 |
| 09/02/2024 | 2.90p | 2.90p | 2.88p | 2.90p | 0 |
| 08/02/2024 | 2.90p | 2.90p | 2.88p | 2.90p | 0 |
| 07/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 15000 |
| 06/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 10000 |
| 05/02/2024 | 3.05p | 3.05p | 2.80p | 2.90p | 58127 |
| 02/02/2024 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 01/02/2024 | 3.00p | 3.30p | 3.00p | 3.05p | 5250 |
| 31/01/2024 | 3.00p | 3.00p | 2.80p | 3.00p | 10200 |
| 30/01/2024 | 3.10p | 3.10p | 2.80p | 3.00p | 18262 |
| 29/01/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 90000 |
| 26/01/2024 | 3.10p | 3.10p | 3.03p | 3.10p | 20000 |
| 25/01/2024 | 3.10p | 3.20p | 3.03p | 3.10p | 21285 |
| 24/01/2024 | 3.10p | 3.20p | 3.10p | 3.10p | 2735 |
| 23/01/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 261515 |
| 22/01/2024 | 3.10p | 3.19p | 3.10p | 3.10p | 10356 |
| 19/01/2024 | 3.10p | 3.10p | 3.01p | 3.10p | 744 |
| 18/01/2024 | 3.10p | 3.10p | 3.09p | 3.10p | 0 |
| 17/01/2024 | 3.10p | 3.19p | 3.05p | 3.10p | 76000 |
| 16/01/2024 | 3.10p | 3.16p | 3.10p | 3.10p | 1550 |
| 15/01/2024 | 3.10p | 3.20p | 3.10p | 3.10p | 4530 |
| 12/01/2024 | 3.10p | 3.10p | 3.09p | 3.10p | 0 |
| 11/01/2024 | 3.10p | 3.10p | 3.09p | 3.10p | 0 |
| 10/01/2024 | 3.10p | 3.10p | 3.09p | 3.10p | 0 |
| 09/01/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 253241 |
| 08/01/2024 | 3.00p | 3.20p | 3.00p | 3.10p | 128632 |
| 05/01/2024 | 3.00p | 3.00p | 2.86p | 3.00p | 35700 |
| 04/01/2024 | 3.00p | 3.00p | 2.92p | 3.00p | 0 |
| 03/01/2024 | 2.90p | 3.00p | 2.80p | 3.00p | 110650 |
| 02/01/2024 | 2.85p | 2.98p | 2.70p | 2.90p | 276337 |
| 29/12/2023 | 2.95p | 3.00p | 2.70p | 2.85p | 550 |
| 28/12/2023 | 2.95p | 2.95p | 2.70p | 2.95p | 19612 |
| 27/12/2023 | 2.95p | 2.95p | 2.95p | 2.95p | 100000 |
| 22/12/2023 | 2.95p | 3.00p | 2.95p | 2.95p | 100000 |
| 21/12/2023 | 2.95p | 2.95p | 2.75p | 2.95p | 554 |
| 20/12/2023 | 3.10p | 3.10p | 2.80p | 2.95p | 385477 |
| 19/12/2023 | 3.10p | 3.10p | 3.10p | 3.10p | 18442 |
| 18/12/2023 | 3.10p | 3.20p | 3.00p | 3.10p | 365 |
| 15/12/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 840 |
| 14/12/2023 | 3.20p | 3.20p | 3.08p | 3.10p | 0 |
| 13/12/2023 | 3.20p | 3.40p | 3.00p | 3.20p | 593 |
| 12/12/2023 | 3.20p | 3.20p | 3.09p | 3.20p | 0 |
| 11/12/2023 | 3.20p | 3.40p | 3.00p | 3.20p | 21132 |
| 08/12/2023 | 3.35p | 3.35p | 3.00p | 3.20p | 305384 |
| 07/12/2023 | 3.30p | 3.42p | 3.05p | 3.35p | 275574 |
| 06/12/2023 | 2.90p | 3.70p | 2.80p | 3.30p | 1142279 |
| 05/12/2023 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 04/12/2023 | 2.90p | 2.98p | 2.74p | 2.90p | 120366 |
| 01/12/2023 | 3.15p | 3.30p | 2.90p | 2.90p | 124598 |
| 30/11/2023 | 3.15p | 3.49p | 3.15p | 3.15p | 354941 |
| 29/11/2023 | 3.15p | 3.30p | 3.00p | 3.15p | 3900 |
| 28/11/2023 | 3.15p | 3.15p | 3.14p | 3.15p | 88933 |
| 27/11/2023 | 3.15p | 3.15p | 3.00p | 3.15p | 6481 |
| 24/11/2023 | 3.15p | 3.15p | 3.00p | 3.15p | 19017 |
| 23/11/2023 | 3.15p | 3.15p | 3.06p | 3.15p | 0 |
| 22/11/2023 | 3.15p | 3.30p | 3.06p | 3.15p | 651 |
| 21/11/2023 | 3.15p | 3.15p | 3.02p | 3.15p | 6948 |
| 20/11/2023 | 3.15p | 3.15p | 3.06p | 3.15p | 0 |
| 17/11/2023 | 3.25p | 3.30p | 2.80p | 3.15p | 110050 |
| 16/11/2023 | 3.25p | 3.50p | 3.25p | 3.25p | 100 |
| 15/11/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 385 |
| 14/11/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 103895 |
| 13/11/2023 | 3.25p | 3.25p | 3.00p | 3.25p | 682 |
| 10/11/2023 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/11/2023 | 3.25p | 3.50p | 3.25p | 3.25p | 50 |
| 08/11/2023 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/11/2023 | 3.25p | 3.50p | 2.81p | 3.25p | 126561 |
| 06/11/2023 | 3.25p | 3.25p | 2.78p | 3.25p | 130471 |
| 03/11/2023 | 3.25p | 3.38p | 3.00p | 3.25p | 103526 |
| 02/11/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 1376 |
| 01/11/2023 | 3.13p | 3.45p | 3.00p | 3.25p | 52309 |
| 31/10/2023 | 3.13p | 3.13p | 3.05p | 3.13p | 0 |
| 30/10/2023 | 3.13p | 3.13p | 3.04p | 3.13p | 672 |
| 27/10/2023 | 3.13p | 3.13p | 3.04p | 3.13p | 8000 |
| 26/10/2023 | 3.13p | 3.25p | 3.00p | 3.13p | 157812 |
| 25/10/2023 | 3.13p | 3.13p | 3.04p | 3.13p | 2008 |
| 24/10/2023 | 3.13p | 3.13p | 3.06p | 3.13p | 47914 |
| 23/10/2023 | 3.13p | 3.25p | 3.00p | 3.13p | 7018 |
| 20/10/2023 | 3.13p | 3.25p | 3.00p | 3.13p | 124961 |
| 19/10/2023 | 3.13p | 3.13p | 3.03p | 3.13p | 8399 |
| 18/10/2023 | 3.13p | 3.22p | 3.03p | 3.13p | 117027 |
| 17/10/2023 | 3.13p | 3.23p | 3.00p | 3.13p | 24669 |
| 16/10/2023 | 3.40p | 3.50p | 3.00p | 3.13p | 30071 |
| 13/10/2023 | 3.40p | 3.40p | 3.30p | 3.40p | 2033 |
| 12/10/2023 | 3.40p | 3.40p | 3.30p | 3.40p | 28 |
| 11/10/2023 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 10/10/2023 | 3.40p | 3.40p | 3.30p | 3.40p | 1666 |
| 09/10/2023 | 3.40p | 3.50p | 3.30p | 3.40p | 10290 |
| 06/10/2023 | 3.40p | 3.44p | 3.30p | 3.40p | 627 |
| 05/10/2023 | 3.40p | 3.48p | 3.30p | 3.40p | 50006 |
| 04/10/2023 | 3.60p | 3.60p | 3.30p | 3.40p | 119148 |
| 03/10/2023 | 3.60p | 3.60p | 3.50p | 3.60p | 165 |
| 02/10/2023 | 3.75p | 4.00p | 3.30p | 3.60p | 29393 |
| 29/09/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 7607 |
| 28/09/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 69619 |
| 27/09/2023 | 3.75p | 3.75p | 3.51p | 3.75p | 112870 |
| 26/09/2023 | 3.75p | 3.75p | 3.58p | 3.75p | 100000 |
| 25/09/2023 | 3.75p | 3.75p | 3.69p | 3.75p | 3000 |
| 22/09/2023 | 4.00p | 4.00p | 3.50p | 3.75p | 120682 |
| 21/09/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 646 |
| 20/09/2023 | 4.00p | 4.20p | 4.00p | 4.00p | 1000 |
| 19/09/2023 | 4.00p | 4.50p | 3.76p | 4.00p | 12250 |
| 18/09/2023 | 4.00p | 4.12p | 4.00p | 4.00p | 0 |
| 15/09/2023 | 3.75p | 4.50p | 3.50p | 4.00p | 95 |
| 14/09/2023 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
| 13/09/2023 | 3.75p | 3.76p | 3.75p | 3.75p | 4300 |
| 12/09/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 58 |
| 11/09/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 258 |
| 08/09/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 406 |
| 07/09/2023 | 3.75p | 3.75p | 3.68p | 3.75p | 1515 |
| 06/09/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 798 |
| 05/09/2023 | 3.75p | 3.76p | 3.75p | 3.75p | 3000 |
| 04/09/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 12299 |
| 01/09/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 12827 |
| 31/08/2023 | 3.75p | 4.00p | 3.70p | 3.75p | 84507 |
| 30/08/2023 | 4.00p | 4.00p | 3.75p | 3.75p | 1885 |
| 29/08/2023 | 4.00p | 4.12p | 3.68p | 4.00p | 39402 |
| 25/08/2023 | 4.00p | 4.00p | 3.50p | 4.00p | 32536 |
| 24/08/2023 | 4.00p | 4.00p | 3.50p | 4.00p | 10300 |
| 23/08/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 3646 |
| 22/08/2023 | 4.00p | 4.00p | 3.50p | 4.00p | 83157 |
| 21/08/2023 | 4.00p | 4.00p | 3.60p | 4.00p | 5548 |
| 18/08/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 30182 |
| 17/08/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 4910 |
| 16/08/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 34160 |
| 15/08/2023 | 4.00p | 4.50p | 3.72p | 4.00p | 58748 |
| 14/08/2023 | 4.25p | 4.50p | 3.65p | 4.00p | 107535 |
| 11/08/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 151468 |
| 10/08/2023 | 4.25p | 4.25p | 4.22p | 4.25p | 3920 |
| 09/08/2023 | 4.25p | 4.25p | 4.21p | 4.25p | 6029 |
| 08/08/2023 | 4.25p | 4.25p | 4.09p | 4.25p | 0 |
| 07/08/2023 | 4.25p | 4.50p | 4.23p | 4.25p | 15410 |
| 04/08/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 10192 |
| 03/08/2023 | 4.50p | 4.50p | 4.45p | 4.50p | 0 |
| 02/08/2023 | 4.50p | 5.00p | 4.22p | 4.50p | 151042 |
| 01/08/2023 | 4.25p | 5.00p | 4.22p | 4.50p | 219816 |
| 31/07/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 46662 |
| 28/07/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 25095 |
| 27/07/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 26065 |
| 26/07/2023 | 4.25p | 4.50p | 4.20p | 4.25p | 16282 |
| 25/07/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 100111 |
| 24/07/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 166 |
| 21/07/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 10000 |
| 20/07/2023 | 4.00p | 4.50p | 4.00p | 4.25p | 79337 |
| 19/07/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 7688 |
| 18/07/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 8478 |
| 17/07/2023 | 4.00p | 4.20p | 4.00p | 4.00p | 52500 |
| 14/07/2023 | 4.00p | 4.25p | 4.00p | 4.00p | 12064 |
| 13/07/2023 | 4.00p | 4.25p | 3.91p | 4.00p | 170071 |
| 12/07/2023 | 4.00p | 4.30p | 3.50p | 4.00p | 1440919 |
| 11/07/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 174913 |
| 10/07/2023 | 3.75p | 4.28p | 3.50p | 4.00p | 67208 |
| 07/07/2023 | 3.75p | 3.76p | 3.58p | 3.75p | 91529 |
| 06/07/2023 | 3.75p | 4.00p | 3.75p | 3.75p | 15683 |
| 05/07/2023 | 3.75p | 4.08p | 3.50p | 4.08p | 90934 |
| 04/07/2023 | 3.50p | 4.00p | 3.00p | 3.75p | 99544 |
| 03/07/2023 | 3.50p | 3.50p | 3.26p | 3.50p | 4337 |
| 30/06/2023 | 3.50p | 3.85p | 3.50p | 3.50p | 28874 |
| 29/06/2023 | 3.25p | 4.00p | 3.00p | 3.50p | 223239 |
| 28/06/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 104971 |
| 27/06/2023 | 3.75p | 3.75p | 2.80p | 3.25p | 1196278 |
| 26/06/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 60000 |
| 23/06/2023 | 3.50p | 4.00p | 3.50p | 3.75p | 352783 |
| 22/06/2023 | 4.25p | 4.50p | 3.50p | 3.55p | 554012 |
| 21/06/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 11949 |
| 20/06/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 25000 |
| 19/06/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 10511 |
| 16/06/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 12500 |
*Close Price adjusted for both dividends and splits