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
07/07/2022 7.50p 7.50p 7.00p 7.25p 149231
06/07/2022 7.50p 7.80p 7.50p 7.50p 3888
05/07/2022 7.50p 7.50p 7.50p 7.50p 0
04/07/2022 7.25p 8.00p 7.25p 7.50p 29969
01/07/2022 7.75p 7.88p 7.11p 7.25p 148510
30/06/2022 8.00p 8.00p 7.30p 7.75p 170959
29/06/2022 8.25p 8.30p 8.00p 8.00p 96242
28/06/2022 8.25p 8.50p 8.00p 8.25p 339303
27/06/2022 8.25p 8.30p 8.00p 8.25p 41446
24/06/2022 8.75p 9.00p 8.00p 8.30p 117785
23/06/2022 8.75p 8.75p 8.52p 8.75p 36786
22/06/2022 8.75p 8.90p 8.50p 8.75p 192402
21/06/2022 8.75p 8.75p 8.57p 8.75p 10000
20/06/2022 8.75p 8.84p 8.75p 8.75p 10000
17/06/2022 8.75p 8.75p 8.54p 8.75p 73336
16/06/2022 8.75p 8.80p 8.65p 8.75p 44808
15/06/2022 8.75p 8.90p 8.75p 8.75p 31136
14/06/2022 8.75p 8.87p 8.75p 8.75p 15500
13/06/2022 8.75p 8.90p 8.56p 8.75p 18157
10/06/2022 8.75p 8.90p 8.72p 8.75p 42225
09/06/2022 8.75p 8.80p 8.75p 8.80p 70170
08/06/2022 8.75p 8.82p 8.75p 8.75p 42900
07/06/2022 8.25p 9.00p 8.25p 8.75p 229462
06/06/2022 8.50p 8.50p 8.10p 8.25p 170398
01/06/2022 8.50p 8.94p 8.27p 8.50p 121192
31/05/2022 8.50p 8.50p 8.01p 8.50p 89859
30/05/2022 8.50p 8.50p 8.05p 8.50p 36774
27/05/2022 8.50p 8.61p 8.13p 8.50p 137712
26/05/2022 8.50p 8.69p 8.29p 8.50p 12755
25/05/2022 8.50p 8.70p 8.27p 8.50p 50511
24/05/2022 8.50p 8.78p 8.50p 8.50p 11578
23/05/2022 8.50p 8.81p 8.25p 8.50p 65308
20/05/2022 8.50p 8.85p 8.25p 8.50p 153745
19/05/2022 8.50p 9.00p 8.49p 8.92p 246585
18/05/2022 8.25p 8.50p 8.25p 8.50p 94102
17/05/2022 8.25p 8.50p 8.11p 8.25p 161769
16/05/2022 8.25p 8.28p 8.25p 8.25p 34378
13/05/2022 8.25p 8.30p 8.11p 8.25p 96566
12/05/2022 8.25p 8.33p 8.00p 8.25p 100337
11/05/2022 8.50p 8.50p 8.06p 8.25p 150822
10/05/2022 8.75p 8.83p 8.06p 8.50p 83097
09/05/2022 9.00p 9.00p 8.55p 8.75p 247920
06/05/2022 9.00p 9.20p 8.90p 9.00p 242332
05/05/2022 9.00p 9.00p 9.00p 9.00p 0
04/05/2022 9.00p 9.22p 8.80p 9.00p 14772
03/05/2022 9.25p 9.35p 8.66p 9.00p 199655
29/04/2022 9.25p 9.42p 9.00p 9.25p 163057
28/04/2022 9.75p 9.75p 9.00p 9.25p 197429
27/04/2022 9.75p 9.75p 9.75p 9.75p 0
26/04/2022 9.75p 9.75p 9.53p 9.75p 94279
25/04/2022 9.75p 9.98p 9.50p 9.75p 127569
22/04/2022 9.75p 11.00p 9.53p 9.75p 1405953
21/04/2022 10.25p 10.25p 9.51p 9.75p 271796
20/04/2022 10.00p 10.39p 9.78p 10.25p 113505
19/04/2022 10.00p 10.39p 9.77p 10.00p 18559
14/04/2022 10.00p 10.35p 9.90p 10.00p 48060
13/04/2022 9.75p 10.40p 9.50p 10.00p 286570
12/04/2022 10.00p 10.00p 9.20p 10.00p 107150
11/04/2022 10.00p 10.20p 9.50p 10.00p 19000
08/04/2022 10.00p 10.08p 9.50p 10.00p 82570
07/04/2022 10.50p 10.50p 9.50p 10.00p 122485
06/04/2022 9.50p 11.50p 9.00p 10.50p 2116689
05/04/2022 9.50p 9.90p 9.10p 9.50p 288455
04/04/2022 9.50p 9.90p 9.49p 9.50p 113862
01/04/2022 9.75p 10.22p 9.13p 9.50p 121898
31/03/2022 10.00p 10.00p 9.60p 9.75p 60000
30/03/2022 10.00p 10.30p 9.55p 10.00p 207412
29/03/2022 10.25p 10.48p 9.72p 10.00p 103745
28/03/2022 10.00p 10.45p 9.90p 10.25p 237383
25/03/2022 9.50p 10.50p 9.50p 10.00p 135238
24/03/2022 9.50p 9.99p 9.50p 9.50p 9900
23/03/2022 9.50p 10.00p 9.50p 9.50p 5000
22/03/2022 9.00p 10.00p 9.00p 9.50p 230928
21/03/2022 9.00p 9.40p 8.88p 9.00p 27788
18/03/2022 9.25p 9.25p 8.80p 9.00p 198018
17/03/2022 9.50p 9.50p 9.00p 9.25p 105753
16/03/2022 9.25p 9.25p 9.00p 9.25p 107211
15/03/2022 9.75p 9.75p 9.00p 9.25p 614858
14/03/2022 10.25p 10.25p 9.50p 9.75p 89071
11/03/2022 10.25p 10.37p 9.76p 10.25p 71575
10/03/2022 10.75p 10.95p 9.50p 9.74p 349652
09/03/2022 10.25p 11.50p 9.98p 10.75p 469570
08/03/2022 8.75p 11.00p 8.75p 10.25p 683977
07/03/2022 8.00p 9.00p 7.60p 8.75p 742875
04/03/2022 8.00p 8.40p 7.60p 8.00p 283935
03/03/2022 7.75p 8.36p 7.63p 8.00p 266530
02/03/2022 7.75p 8.03p 7.51p 7.75p 169682
01/03/2022 8.00p 8.00p 7.65p 7.75p 53210
28/02/2022 8.25p 8.25p 7.50p 8.00p 109812
25/02/2022 8.25p 8.50p 8.16p 8.25p 102416
24/02/2022 8.25p 8.25p 8.16p 8.25p 13500
23/02/2022 8.25p 8.25p 8.18p 8.25p 44200
22/02/2022 8.25p 8.25p 8.00p 8.25p 78965
21/02/2022 8.25p 8.25p 8.00p 8.25p 600788
18/02/2022 8.25p 8.50p 8.00p 8.25p 113659
17/02/2022 8.25p 8.25p 8.02p 8.25p 12865
16/02/2022 8.25p 8.25p 8.20p 8.25p 16185
15/02/2022 8.25p 8.25p 8.19p 8.25p 42210
14/02/2022 8.25p 8.25p 8.01p 8.25p 180406
11/02/2022 8.50p 8.50p 8.00p 8.25p 249489
10/02/2022 9.00p 9.00p 8.00p 8.50p 63476
09/02/2022 9.00p 9.00p 8.50p 9.00p 13035
08/02/2022 9.00p 9.19p 9.00p 9.00p 142
07/02/2022 9.00p 9.25p 8.51p 9.00p 58352
04/02/2022 8.50p 9.50p 8.50p 9.00p 403980
03/02/2022 8.50p 9.00p 8.50p 8.50p 15000
02/02/2022 8.25p 8.90p 8.25p 8.50p 25950
01/02/2022 8.25p 8.50p 8.25p 8.25p 49970
31/01/2022 8.25p 8.25p 8.08p 8.25p 41870
28/01/2022 8.25p 8.50p 8.11p 8.25p 163079
27/01/2022 8.50p 8.50p 8.00p 8.25p 36929
26/01/2022 8.50p 8.89p 8.10p 8.50p 34256
25/01/2022 8.50p 8.65p 8.00p 8.50p 64857
24/01/2022 9.50p 10.00p 8.10p 8.28p 321010
21/01/2022 8.75p 8.86p 8.75p 8.75p 77423
20/01/2022 8.75p 8.86p 8.51p 8.75p 27934
19/01/2022 8.75p 8.89p 8.56p 8.75p 14699
18/01/2022 8.75p 8.91p 8.56p 8.75p 14105
17/01/2022 8.75p 8.98p 8.55p 8.75p 35756
14/01/2022 9.00p 9.00p 8.55p 8.75p 92464
13/01/2022 9.00p 9.10p 8.71p 9.00p 7093
12/01/2022 9.00p 9.20p 8.71p 9.00p 50008
11/01/2022 9.00p 9.05p 8.66p 9.00p 27447
10/01/2022 9.25p 9.40p 8.65p 9.00p 156175
07/01/2022 9.25p 9.38p 9.25p 9.25p 3000
06/01/2022 9.25p 9.43p 8.60p 9.25p 27080
05/01/2022 9.50p 9.50p 8.75p 9.25p 76427
04/01/2022 9.25p 10.00p 9.00p 9.50p 133197
31/12/2021 8.75p 8.75p 8.61p 8.75p 9500
30/12/2021 9.00p 9.00p 8.55p 8.75p 98851
29/12/2021 9.00p 9.38p 8.60p 9.00p 93896
24/12/2021 9.00p 9.20p 9.00p 9.00p 5468
23/12/2021 9.00p 9.00p 8.60p 9.00p 42659
22/12/2021 9.00p 9.00p 9.00p 9.00p 0
21/12/2021 9.00p 9.00p 9.00p 9.00p 0
20/12/2021 9.00p 9.45p 8.95p 9.00p 10876
17/12/2021 9.00p 9.22p 8.92p 9.00p 13777
16/12/2021 9.00p 9.35p 8.60p 9.00p 200243
15/12/2021 9.25p 9.25p 8.60p 9.00p 110909
14/12/2021 9.25p 9.25p 9.01p 9.25p 31133
13/12/2021 9.25p 9.40p 9.00p 9.25p 64558
10/12/2021 9.25p 9.49p 9.16p 9.25p 77136
09/12/2021 9.25p 9.25p 9.10p 9.25p 16093
08/12/2021 9.75p 9.75p 9.00p 9.25p 21067
07/12/2021 9.75p 9.75p 9.50p 9.75p 52456
06/12/2021 10.00p 10.00p 9.50p 9.75p 72684
03/12/2021 10.50p 10.60p 10.00p 10.25p 80000
02/12/2021 10.50p 10.60p 10.50p 10.50p 10276
01/12/2021 10.50p 10.75p 10.00p 10.50p 106921
30/11/2021 11.25p 11.40p 10.00p 10.50p 167243
29/11/2021 10.50p 11.50p 9.50p 11.25p 587608
26/11/2021 10.50p 10.50p 10.00p 10.50p 37024
25/11/2021 10.50p 10.50p 10.40p 10.50p 134020
24/11/2021 10.50p 10.50p 10.40p 10.50p 1000
23/11/2021 10.50p 10.50p 10.01p 10.50p 37228
22/11/2021 9.60p 11.40p 9.50p 11.00p 971981
19/11/2021 9.60p 9.68p 9.20p 9.60p 33517
18/11/2021 9.60p 9.78p 9.60p 9.60p 114122
17/11/2021 9.85p 9.85p 9.30p 9.60p 21263
16/11/2021 10.25p 10.25p 9.30p 9.85p 12225
15/11/2021 10.50p 11.00p 9.50p 10.25p 97471
12/11/2021 10.75p 10.75p 10.00p 10.25p 129809
11/11/2021 10.75p 10.75p 10.20p 10.75p 59316
10/11/2021 10.75p 10.75p 10.20p 10.75p 115234
09/11/2021 10.75p 10.75p 10.73p 10.75p 19052
08/11/2021 11.25p 11.45p 10.70p 10.75p 82073
05/11/2021 11.00p 11.50p 10.66p 11.00p 9030
04/11/2021 11.00p 11.00p 10.50p 11.00p 390000
03/11/2021 11.00p 11.00p 10.60p 11.00p 36890
02/11/2021 11.75p 11.85p 10.50p 11.00p 279422
01/11/2021 12.75p 12.75p 11.50p 11.75p 325842
29/10/2021 12.75p 13.20p 11.50p 13.00p 785895
28/10/2021 11.75p 12.55p 11.20p 11.75p 94405
27/10/2021 11.75p 12.20p 11.00p 11.75p 301916
26/10/2021 12.00p 12.36p 11.38p 11.75p 152276
25/10/2021 12.00p 13.00p 11.00p 12.00p 481060
22/10/2021 11.25p 12.00p 11.25p 11.75p 179806
21/10/2021 11.25p 11.45p 11.15p 11.25p 60139
20/10/2021 11.00p 11.40p 10.61p 11.00p 77918
19/10/2021 10.75p 11.00p 10.75p 11.00p 0
18/10/2021 11.00p 11.50p 10.50p 11.00p 190385
15/10/2021 10.75p 11.30p 10.55p 11.30p 24222
14/10/2021 11.00p 11.00p 10.60p 11.00p 98158
13/10/2021 11.25p 11.50p 10.50p 11.00p 180303
12/10/2021 11.00p 11.45p 10.56p 11.25p 148558
11/10/2021 10.75p 10.80p 10.53p 10.75p 23009
08/10/2021 11.00p 11.00p 10.50p 10.75p 101857
07/10/2021 11.00p 11.50p 10.50p 11.00p 28116
06/10/2021 11.00p 11.50p 10.15p 11.00p 290201
05/10/2021 11.25p 11.43p 10.40p 11.00p 130452
04/10/2021 10.75p 11.05p 10.35p 10.75p 46724
01/10/2021 10.50p 10.90p 10.22p 10.75p 70682
30/09/2021 10.50p 10.80p 10.20p 10.50p 39739
29/09/2021 10.75p 11.50p 10.15p 10.50p 71840
28/09/2021 10.75p 10.90p 10.10p 10.75p 99988
27/09/2021 10.75p 11.10p 10.00p 10.75p 108824
24/09/2021 10.75p 11.13p 10.15p 10.75p 198189
23/09/2021 10.50p 10.75p 10.01p 10.75p 41949
22/09/2021 10.50p 10.57p 10.10p 10.50p 11800
21/09/2021 10.50p 10.65p 10.00p 10.50p 278745

*Close Price adjusted for both dividends and splits