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
20/09/2021 10.50p 10.50p 10.10p 10.50p 75264
17/09/2021 10.50p 10.85p 10.08p 10.50p 320849
16/09/2021 10.00p 11.40p 10.00p 10.50p 248726
15/09/2021 10.00p 10.32p 9.75p 10.00p 53961
14/09/2021 10.00p 10.10p 10.00p 10.00p 130179
13/09/2021 10.00p 10.07p 9.64p 10.00p 87183
10/09/2021 10.00p 10.18p 9.50p 10.00p 104257
09/09/2021 10.00p 10.00p 9.64p 10.00p 102992
08/09/2021 10.00p 10.00p 9.70p 10.00p 67195
07/09/2021 9.75p 10.30p 9.63p 10.00p 174700
06/09/2021 9.75p 10.00p 9.63p 9.75p 65370
03/09/2021 9.75p 9.88p 9.63p 9.75p 45972
02/09/2021 9.75p 9.90p 9.62p 9.75p 112718
01/09/2021 10.00p 10.11p 9.65p 9.75p 99120
31/08/2021 10.00p 10.70p 9.73p 10.00p 815057
27/08/2021 10.00p 10.00p 9.66p 9.75p 187817
26/08/2021 10.00p 10.18p 9.66p 10.00p 169331
25/08/2021 10.00p 10.25p 9.66p 10.00p 329670
24/08/2021 9.75p 10.25p 9.65p 10.00p 264018
23/08/2021 10.25p 10.25p 9.50p 9.75p 146056
20/08/2021 10.25p 10.49p 10.05p 10.25p 301971
19/08/2021 10.00p 10.70p 9.85p 10.25p 378920
18/08/2021 10.50p 10.74p 9.75p 10.00p 174364
17/08/2021 11.25p 11.29p 10.00p 10.50p 196433
16/08/2021 11.25p 11.31p 11.00p 11.25p 126767
13/08/2021 11.25p 11.31p 11.00p 11.25p 45483
12/08/2021 11.50p 11.50p 11.00p 11.25p 160253
11/08/2021 11.50p 11.50p 11.10p 11.50p 158060
10/08/2021 11.75p 11.75p 11.25p 11.50p 173738
09/08/2021 12.00p 12.00p 11.50p 11.75p 277408
06/08/2021 11.50p 12.50p 11.50p 12.00p 271067
05/08/2021 11.50p 11.98p 11.02p 11.50p 337681
04/08/2021 11.50p 11.70p 11.02p 11.50p 29228
03/08/2021 12.00p 12.00p 11.00p 11.50p 514542
02/08/2021 12.75p 13.00p 11.50p 12.00p 376398
30/07/2021 13.25p 13.63p 11.10p 12.75p 1111416
29/07/2021 11.50p 14.00p 11.50p 13.25p 553000
28/07/2021 12.00p 12.00p 11.00p 11.50p 175642
27/07/2021 10.50p 13.00p 10.19p 12.00p 1523718
26/07/2021 10.00p 10.90p 9.72p 10.50p 270663
23/07/2021 9.25p 10.40p 9.18p 10.00p 320357
22/07/2021 9.25p 9.50p 9.00p 9.25p 392733
21/07/2021 9.25p 9.25p 9.00p 9.25p 54963
20/07/2021 9.25p 9.25p 9.00p 9.25p 270531
19/07/2021 9.25p 9.25p 8.66p 9.25p 61820
16/07/2021 9.25p 9.25p 9.00p 9.24p 74552
15/07/2021 9.50p 9.67p 9.00p 9.25p 78799
14/07/2021 9.50p 9.74p 9.23p 9.50p 129811
13/07/2021 9.75p 9.75p 9.00p 9.25p 213310
12/07/2021 10.00p 10.19p 9.21p 9.75p 414709
09/07/2021 10.25p 10.41p 9.70p 10.00p 1942431
08/07/2021 9.00p 10.90p 9.00p 10.25p 4457971
07/07/2021 8.50p 9.00p 8.00p 8.25p 194290
06/07/2021 8.50p 8.70p 8.15p 8.50p 22113
05/07/2021 8.75p 8.75p 8.10p 8.50p 308359
02/07/2021 8.75p 8.88p 8.20p 8.75p 191383
01/07/2021 8.75p 8.75p 8.50p 8.75p 76779
30/06/2021 8.75p 8.95p 8.60p 8.90p 71739
29/06/2021 8.75p 9.00p 8.53p 8.75p 187165
28/06/2021 8.75p 8.95p 8.60p 8.75p 42777
25/06/2021 9.00p 9.00p 8.60p 8.75p 168565
24/06/2021 8.75p 8.75p 8.75p 8.75p 0
23/06/2021 8.75p 9.00p 8.62p 8.75p 43330
22/06/2021 9.00p 9.25p 8.50p 8.75p 78394
21/06/2021 9.00p 9.30p 8.60p 9.00p 66295
18/06/2021 9.00p 9.30p 8.60p 9.00p 12341
17/06/2021 9.00p 9.30p 8.60p 9.00p 34902
16/06/2021 9.00p 9.34p 9.00p 9.00p 2559
15/06/2021 9.00p 9.35p 8.60p 9.00p 14933
14/06/2021 9.00p 9.35p 8.65p 9.00p 41487
11/06/2021 9.00p 9.50p 9.00p 9.00p 5669
10/06/2021 9.00p 9.50p 8.50p 9.00p 26233
09/06/2021 9.00p 9.00p 8.60p 9.00p 63390
08/06/2021 9.00p 9.30p 8.60p 9.00p 479910
07/06/2021 9.25p 9.38p 8.60p 9.00p 5536
04/06/2021 9.25p 9.25p 9.00p 9.25p 175910
03/06/2021 9.00p 9.40p 9.00p 9.25p 175910
02/06/2021 8.75p 8.95p 8.50p 8.50p 92197
01/06/2021 8.75p 8.95p 8.50p 8.75p 89084
28/05/2021 8.75p 8.75p 8.50p 8.75p 138558
27/05/2021 8.75p 8.75p 8.75p 8.75p 0
26/05/2021 8.75p 8.75p 8.55p 8.75p 34191
25/05/2021 8.75p 8.78p 8.50p 8.75p 74489
24/05/2021 8.75p 8.78p 8.50p 8.75p 128535
21/05/2021 8.75p 8.75p 8.50p 8.75p 136469
20/05/2021 8.75p 8.75p 8.50p 8.75p 10526
19/05/2021 8.75p 9.00p 8.50p 8.75p 132693
18/05/2021 8.75p 8.80p 8.50p 8.75p 194114
17/05/2021 8.75p 8.83p 8.50p 8.75p 43091
14/05/2021 8.75p 8.83p 8.32p 8.75p 26548
13/05/2021 9.00p 9.46p 9.00p 9.00p 10032
12/05/2021 9.00p 9.10p 9.00p 9.00p 17858
11/05/2021 8.75p 8.80p 8.50p 8.75p 26659
10/05/2021 8.75p 8.88p 8.50p 8.75p 134583
07/05/2021 8.75p 8.95p 8.50p 8.75p 88455
06/05/2021 8.75p 9.00p 8.50p 8.75p 37173
05/05/2021 9.00p 9.46p 8.51p 8.75p 12410
04/05/2021 9.00p 9.15p 8.50p 9.00p 145618
30/04/2021 8.75p 9.24p 8.50p 9.00p 202870
29/04/2021 9.00p 9.00p 8.50p 8.75p 171062
28/04/2021 9.25p 9.25p 9.00p 9.00p 37896
27/04/2021 9.25p 9.25p 9.00p 9.25p 31538
26/04/2021 9.25p 9.26p 9.00p 9.25p 3899
23/04/2021 9.25p 9.50p 9.00p 9.25p 83643
22/04/2021 9.25p 9.50p 9.00p 9.25p 27102
21/04/2021 9.25p 9.95p 9.03p 9.25p 439605
20/04/2021 9.25p 9.40p 9.00p 9.25p 373110
19/04/2021 9.25p 9.50p 9.06p 9.25p 26337
16/04/2021 9.25p 9.50p 9.06p 9.25p 66059
15/04/2021 9.25p 9.50p 9.00p 9.25p 93315
14/04/2021 10.00p 10.00p 9.00p 9.25p 461828
13/04/2021 10.00p 10.20p 9.50p 10.00p 5665
12/04/2021 10.00p 10.35p 9.25p 10.30p 81885
09/04/2021 10.00p 10.35p 9.70p 10.00p 38456
08/04/2021 10.00p 10.40p 9.50p 10.00p 69331
07/04/2021 10.00p 10.36p 9.52p 10.00p 143869
06/04/2021 10.00p 10.30p 9.32p 10.00p 131284
01/04/2021 10.50p 10.50p 9.50p 10.00p 105092
31/03/2021 10.50p 11.00p 10.00p 10.50p 15094
30/03/2021 10.50p 10.60p 10.00p 10.50p 56991
29/03/2021 10.50p 10.65p 10.00p 10.50p 74926
26/03/2021 10.50p 11.00p 10.01p 10.50p 40959
25/03/2021 10.50p 10.70p 10.00p 10.50p 172343
24/03/2021 10.75p 11.55p 10.45p 10.50p 99714
23/03/2021 10.75p 11.00p 10.00p 11.00p 58154
22/03/2021 11.00p 11.00p 10.20p 10.75p 59392
19/03/2021 11.00p 11.00p 10.51p 11.00p 67472
18/03/2021 11.25p 11.25p 10.50p 11.00p 55606
17/03/2021 11.50p 11.80p 10.50p 11.25p 358274
16/03/2021 11.75p 12.05p 11.25p 11.50p 198842
15/03/2021 11.00p 14.00p 11.00p 11.90p 1184093
12/03/2021 11.00p 11.55p 10.90p 11.55p 42307
11/03/2021 10.50p 11.50p 10.50p 11.00p 139119
10/03/2021 10.50p 11.46p 10.40p 10.50p 70401
09/03/2021 10.50p 10.93p 10.00p 10.50p 32494
08/03/2021 10.50p 10.93p 10.30p 10.50p 125518
05/03/2021 10.50p 10.90p 10.25p 10.50p 104239
04/03/2021 10.75p 11.35p 10.10p 10.50p 121994
03/03/2021 10.50p 11.50p 10.16p 10.75p 79283
02/03/2021 10.50p 10.50p 10.12p 10.50p 32500
01/03/2021 10.25p 10.95p 10.00p 10.00p 238208
26/02/2021 10.75p 10.98p 10.25p 10.25p 74926
25/02/2021 10.75p 11.35p 10.27p 10.75p 357041
24/02/2021 11.00p 11.55p 10.00p 10.75p 381315
23/02/2021 11.50p 11.50p 10.50p 11.00p 93404
22/02/2021 11.50p 11.50p 10.10p 11.50p 196645
19/02/2021 11.75p 11.75p 11.00p 11.30p 258681
18/02/2021 12.50p 12.62p 11.00p 11.95p 271040
17/02/2021 12.50p 12.60p 12.02p 12.50p 33021
16/02/2021 12.50p 12.75p 12.00p 12.50p 81990
15/02/2021 12.75p 12.75p 12.23p 12.50p 100498
12/02/2021 12.75p 12.75p 12.00p 12.75p 20661
11/02/2021 12.75p 13.00p 12.05p 13.00p 121310
10/02/2021 11.50p 13.36p 10.70p 12.75p 674936
09/02/2021 11.25p 11.65p 10.50p 11.25p 52054
08/02/2021 11.25p 11.47p 10.79p 11.05p 66351
05/02/2021 11.25p 11.85p 10.65p 11.25p 79895
04/02/2021 11.50p 12.00p 10.60p 11.25p 172617
03/02/2021 11.50p 11.95p 11.00p 11.75p 26421
02/02/2021 11.25p 11.88p 11.10p 11.50p 198087
01/02/2021 10.50p 11.90p 10.15p 11.25p 263567
29/01/2021 10.75p 10.90p 9.85p 10.20p 539688
28/01/2021 11.00p 11.10p 10.54p 10.75p 194687
27/01/2021 11.00p 11.33p 10.70p 11.00p 103491
26/01/2021 11.25p 11.35p 10.50p 11.00p 290083
25/01/2021 11.75p 12.50p 10.60p 11.35p 565257
22/01/2021 11.75p 12.50p 11.40p 11.75p 260672
21/01/2021 11.75p 11.75p 11.30p 11.75p 76236
20/01/2021 11.00p 12.00p 10.88p 12.00p 164914
19/01/2021 11.25p 11.45p 10.88p 11.00p 145385
18/01/2021 12.25p 12.25p 10.50p 11.45p 550981
15/01/2021 12.25p 12.30p 11.35p 11.35p 166356
14/01/2021 12.50p 12.50p 12.00p 12.25p 106451
13/01/2021 12.75p 13.00p 12.00p 12.50p 246622
12/01/2021 12.75p 13.50p 12.53p 12.75p 84754
11/01/2021 12.50p 13.40p 12.30p 12.75p 131833
08/01/2021 12.50p 13.00p 11.85p 12.50p 504594
07/01/2021 12.00p 13.00p 11.76p 12.50p 857969
06/01/2021 11.00p 12.30p 10.88p 12.10p 810716
05/01/2021 12.25p 12.50p 10.20p 11.00p 1167752
04/01/2021 13.25p 13.39p 12.00p 12.25p 1442057
31/12/2020 14.00p 14.45p 13.00p 13.25p 915206
30/12/2020 11.50p 14.70p 11.50p 13.75p 4381294
29/12/2020 7.75p 13.00p 7.75p 11.50p 6490042
24/12/2020 8.50p 8.94p 7.50p 7.75p 928489
23/12/2020 5.00p 10.00p 5.00p 8.50p 9204966
22/12/2020 4.50p 4.92p 4.09p 4.50p 259981
21/12/2020 5.00p 5.41p 4.08p 4.50p 278835
18/12/2020 5.25p 5.45p 4.50p 5.00p 81564
17/12/2020 5.25p 5.50p 5.00p 5.25p 137316
16/12/2020 5.50p 5.50p 5.00p 5.25p 355993
15/12/2020 6.00p 6.28p 5.20p 5.50p 194680
14/12/2020 5.75p 6.43p 5.68p 6.00p 97337
11/12/2020 5.50p 6.50p 5.41p 5.75p 210097
10/12/2020 6.50p 6.72p 4.90p 5.50p 1042305
09/12/2020 3.75p 6.88p 3.75p 6.00p 5071427
08/12/2020 3.50p 4.30p 3.50p 3.75p 303397
07/12/2020 3.50p 3.82p 3.07p 3.50p 192711
04/12/2020 3.50p 4.00p 3.05p 3.50p 281431
03/12/2020 3.50p 3.90p 3.50p 3.50p 43535

*Close Price adjusted for both dividends and splits