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
08/05/2019 28.50p 28.70p 26.50p 28.50p 114306
07/05/2019 28.50p 30.00p 28.00p 28.50p 238861
03/05/2019 31.00p 31.70p 28.15p 29.00p 1701332
02/05/2019 33.50p 42.00p 33.11p 36.50p 1484213
01/05/2019 31.00p 36.00p 31.00p 33.50p 449125
30/04/2019 31.75p 32.00p 30.00p 31.00p 122696
29/04/2019 31.00p 32.00p 30.49p 31.50p 140479
26/04/2019 31.00p 31.40p 29.50p 31.00p 84026
25/04/2019 30.50p 31.75p 30.20p 31.00p 294521
24/04/2019 31.00p 31.00p 30.00p 30.25p 87772
23/04/2019 32.00p 32.22p 30.34p 31.00p 175180
18/04/2019 32.00p 32.20p 31.00p 32.00p 197540
17/04/2019 29.50p 32.80p 29.00p 32.00p 795624
16/04/2019 29.25p 30.00p 29.00p 29.50p 165244
15/04/2019 29.25p 29.30p 28.60p 29.25p 38253
12/04/2019 29.00p 29.30p 28.90p 29.25p 66206
11/04/2019 29.50p 29.75p 27.50p 29.25p 119571
10/04/2019 30.00p 30.80p 29.20p 29.50p 336208
09/04/2019 28.00p 32.79p 27.00p 30.00p 562712
08/04/2019 26.00p 28.70p 25.69p 28.00p 195789
05/04/2019 25.75p 26.00p 25.00p 26.00p 183638
04/04/2019 25.75p 25.83p 25.20p 25.75p 37084
03/04/2019 25.75p 25.90p 25.10p 25.75p 67571
02/04/2019 28.50p 28.50p 25.25p 25.75p 453772
01/04/2019 30.00p 30.00p 28.50p 29.00p 40299
29/03/2019 30.50p 30.50p 29.25p 30.00p 85370
28/03/2019 30.50p 31.00p 29.25p 30.00p 17224
27/03/2019 30.00p 31.00p 29.00p 30.00p 25820
26/03/2019 29.50p 29.88p 28.00p 29.00p 17094
25/03/2019 31.00p 31.00p 29.49p 29.50p 89430
22/03/2019 31.00p 31.00p 30.50p 31.00p 920
21/03/2019 29.00p 32.00p 29.00p 31.00p 141833
20/03/2019 29.50p 29.50p 29.00p 29.00p 5153
19/03/2019 29.00p 29.85p 28.23p 29.50p 24778
18/03/2019 30.00p 30.00p 27.84p 29.00p 82325
15/03/2019 29.50p 31.00p 29.05p 30.00p 308802
14/03/2019 29.00p 31.00p 28.66p 29.50p 25364
13/03/2019 28.00p 29.80p 28.00p 29.00p 192818
12/03/2019 28.50p 29.70p 27.55p 28.00p 31153
11/03/2019 26.50p 30.00p 26.50p 28.50p 317379
08/03/2019 26.50p 27.45p 25.00p 26.50p 138735
07/03/2019 27.00p 28.00p 25.50p 26.50p 153095
06/03/2019 27.00p 27.70p 27.00p 27.00p 42812
05/03/2019 27.00p 28.00p 26.00p 27.00p 57500
04/03/2019 28.50p 28.50p 26.00p 27.00p 61527
01/03/2019 28.50p 29.00p 27.15p 28.50p 6105
28/02/2019 28.50p 29.00p 28.50p 28.50p 19583
27/02/2019 29.00p 29.70p 26.00p 28.50p 111685
26/02/2019 31.00p 31.00p 28.00p 29.00p 56290
25/02/2019 31.50p 31.55p 29.00p 31.00p 6410
22/02/2019 31.50p 31.66p 30.00p 31.50p 16882
21/02/2019 31.00p 31.50p 30.56p 31.50p 22540
20/02/2019 31.00p 31.00p 29.00p 31.00p 39943
19/02/2019 31.00p 33.00p 29.00p 31.00p 41146
18/02/2019 30.50p 31.79p 28.55p 31.00p 48387
15/02/2019 29.50p 29.77p 28.16p 29.00p 29576
14/02/2019 30.00p 30.00p 28.15p 29.50p 66851
13/02/2019 30.00p 30.00p 29.70p 30.00p 8694
12/02/2019 32.00p 32.00p 29.00p 30.00p 65249
11/02/2019 31.50p 32.60p 30.00p 31.50p 50570
08/02/2019 32.00p 33.00p 29.50p 31.50p 201026
07/02/2019 34.00p 34.50p 33.37p 34.00p 105236
06/02/2019 34.00p 34.20p 33.30p 34.00p 10856
05/02/2019 34.00p 34.00p 33.30p 34.00p 800
04/02/2019 34.00p 34.40p 32.00p 34.00p 85088
01/02/2019 35.50p 36.00p 34.75p 35.00p 3627
31/01/2019 33.00p 37.50p 33.00p 35.50p 74619
30/01/2019 32.50p 34.00p 32.10p 33.00p 23350
29/01/2019 32.50p 33.25p 31.75p 32.50p 30550
28/01/2019 32.50p 33.30p 31.85p 32.50p 6179
25/01/2019 33.00p 34.50p 31.75p 32.50p 25222
24/01/2019 33.00p 33.70p 32.00p 33.00p 5486
23/01/2019 35.50p 35.50p 33.00p 33.00p 47440
22/01/2019 35.50p 35.75p 35.25p 35.50p 35004
21/01/2019 36.00p 36.00p 35.00p 35.50p 22630
18/01/2019 36.00p 36.30p 35.00p 36.00p 23394
17/01/2019 36.00p 37.00p 35.00p 36.00p 9475
16/01/2019 38.00p 38.60p 34.50p 36.00p 84922
15/01/2019 38.50p 38.90p 37.50p 38.00p 106106
14/01/2019 36.50p 39.00p 35.80p 37.50p 108469
11/01/2019 35.75p 39.00p 35.00p 36.50p 136859
10/01/2019 33.00p 37.00p 33.00p 35.75p 43933
09/01/2019 31.50p 35.00p 31.50p 33.00p 19385
08/01/2019 29.00p 34.50p 29.00p 31.50p 68332
07/01/2019 28.75p 30.00p 28.00p 29.00p 63885
04/01/2019 26.25p 30.00p 25.11p 28.75p 160641
03/01/2019 27.50p 27.50p 24.00p 26.25p 42268
02/01/2019 27.50p 27.50p 25.00p 27.50p 10000
31/12/2018 27.50p 29.00p 26.00p 27.50p 13528
28/12/2018 27.50p 29.40p 26.00p 27.50p 21968
27/12/2018 27.50p 30.00p 26.60p 27.50p 45719
24/12/2018 27.00p 28.25p 27.00p 27.50p 11204
21/12/2018 27.00p 27.00p 25.00p 26.00p 20032
20/12/2018 27.00p 28.20p 25.00p 27.00p 9291
19/12/2018 26.00p 27.20p 26.00p 27.00p 7190
18/12/2018 27.00p 27.44p 25.20p 26.00p 41000
17/12/2018 27.00p 29.70p 26.00p 27.00p 81969
14/12/2018 28.00p 28.20p 25.50p 27.00p 55402
13/12/2018 26.00p 28.00p 26.00p 28.00p 49062
12/12/2018 25.50p 26.30p 23.20p 26.00p 139670
11/12/2018 25.50p 25.80p 25.15p 25.50p 20387
10/12/2018 25.50p 25.50p 25.20p 25.50p 22738
07/12/2018 25.50p 25.50p 25.40p 25.50p 14000
06/12/2018 25.50p 25.50p 24.50p 25.50p 26000
05/12/2018 25.50p 26.00p 25.00p 25.50p 51364
04/12/2018 25.50p 26.40p 25.11p 25.50p 45980
03/12/2018 28.75p 28.75p 25.00p 25.50p 152797
30/11/2018 27.75p 27.75p 27.50p 27.75p 5800
29/11/2018 29.00p 29.70p 27.00p 27.75p 90230
28/11/2018 29.00p 29.60p 28.00p 29.00p 10853
27/11/2018 28.50p 30.00p 28.00p 29.00p 88572
26/11/2018 28.00p 30.00p 27.30p 28.50p 30365
23/11/2018 27.50p 29.00p 27.30p 28.00p 58027
22/11/2018 27.50p 28.53p 26.50p 27.50p 29626
21/11/2018 25.00p 28.55p 24.50p 27.50p 180778
20/11/2018 33.00p 33.18p 25.00p 25.50p 613901
19/11/2018 33.00p 33.80p 31.65p 33.00p 89242
16/11/2018 32.50p 33.00p 30.22p 33.00p 173659
15/11/2018 33.75p 34.00p 30.00p 32.50p 169992
14/11/2018 34.00p 34.91p 33.17p 34.00p 49186
13/11/2018 36.25p 36.25p 33.17p 34.00p 67371
12/11/2018 36.50p 36.50p 34.00p 36.25p 9686
09/11/2018 35.50p 36.50p 35.00p 36.50p 128530
08/11/2018 36.00p 36.00p 35.11p 35.50p 28905
07/11/2018 36.50p 36.50p 35.50p 36.00p 30757
06/11/2018 36.50p 36.66p 36.50p 36.50p 500
05/11/2018 36.50p 36.50p 35.05p 36.50p 18777
02/11/2018 36.50p 37.50p 35.00p 36.50p 121673
01/11/2018 39.30p 39.30p 36.00p 36.50p 82500
31/10/2018 39.50p 39.90p 39.21p 39.30p 53852
30/10/2018 39.50p 40.00p 39.20p 39.50p 16234
29/10/2018 36.50p 40.84p 36.50p 39.50p 91214
26/10/2018 39.50p 39.50p 35.57p 36.50p 86809
25/10/2018 40.50p 41.38p 38.50p 38.50p 267631
24/10/2018 36.50p 42.50p 36.35p 40.50p 367754
23/10/2018 34.50p 39.60p 34.50p 36.50p 141787
22/10/2018 34.00p 35.00p 32.70p 34.00p 218531
19/10/2018 32.50p 33.50p 31.50p 32.50p 118525
18/10/2018 32.50p 32.50p 31.20p 32.50p 550
17/10/2018 32.50p 33.50p 31.35p 32.50p 31855
16/10/2018 32.50p 32.95p 31.20p 32.50p 11707
15/10/2018 33.00p 33.00p 30.00p 32.50p 37727
12/10/2018 32.50p 33.00p 31.20p 32.50p 15010
11/10/2018 33.00p 33.00p 31.00p 32.50p 24382
10/10/2018 33.50p 34.50p 31.25p 33.00p 112357
09/10/2018 34.00p 34.00p 33.50p 33.50p 8453
08/10/2018 33.50p 35.00p 33.50p 34.00p 43296
05/10/2018 33.50p 33.50p 32.00p 33.50p 3342
04/10/2018 33.50p 34.00p 32.30p 33.50p 43356
03/10/2018 33.50p 34.55p 32.25p 33.50p 43845
02/10/2018 33.25p 34.50p 30.00p 33.50p 129104
01/10/2018 34.00p 34.34p 33.00p 33.25p 109305
28/09/2018 33.50p 34.75p 33.00p 34.00p 90749
27/09/2018 35.75p 36.10p 33.15p 34.00p 120642
26/09/2018 35.75p 36.27p 34.00p 35.75p 49634
25/09/2018 34.00p 36.71p 33.50p 35.75p 101440
24/09/2018 34.00p 34.50p 33.30p 34.00p 258330
21/09/2018 34.00p 34.00p 33.20p 33.50p 500942
20/09/2018 34.00p 34.80p 33.50p 34.00p 107117
19/09/2018 33.50p 34.40p 33.15p 34.00p 89435
18/09/2018 34.00p 35.00p 33.10p 33.50p 42822
17/09/2018 36.25p 36.25p 34.00p 34.00p 23746
14/09/2018 36.25p 36.25p 35.10p 36.25p 7494
13/09/2018 37.00p 37.00p 34.00p 36.25p 22000
12/09/2018 37.00p 37.00p 36.50p 36.50p 1743
11/09/2018 37.00p 37.30p 36.20p 36.50p 5687
10/09/2018 37.50p 38.40p 36.10p 37.00p 27051
07/09/2018 37.50p 38.20p 36.11p 37.50p 58375
06/09/2018 37.00p 37.74p 37.00p 37.50p 21169
05/09/2018 37.00p 38.50p 35.60p 37.00p 89558
04/09/2018 39.20p 39.25p 38.00p 38.50p 34624
03/09/2018 39.20p 40.00p 39.15p 39.20p 16395
31/08/2018 39.20p 40.00p 38.50p 39.20p 30368
30/08/2018 39.20p 39.50p 38.65p 39.20p 3192
29/08/2018 39.20p 40.00p 38.55p 39.20p 21578
28/08/2018 38.50p 40.00p 38.30p 39.20p 54582
24/08/2018 38.50p 39.55p 37.00p 38.50p 23295
23/08/2018 38.50p 39.55p 36.00p 38.50p 78731
22/08/2018 38.50p 38.50p 37.00p 38.50p 16323
21/08/2018 38.50p 39.00p 37.25p 38.50p 10700
20/08/2018 38.50p 38.50p 37.25p 38.50p 8469
17/08/2018 38.50p 39.00p 37.25p 39.00p 31180
16/08/2018 38.50p 38.90p 38.10p 38.50p 10058
15/08/2018 40.00p 40.00p 38.00p 38.50p 72686
14/08/2018 39.50p 41.30p 38.20p 40.00p 24548
13/08/2018 38.00p 40.40p 37.00p 39.50p 101898
10/08/2018 37.50p 38.80p 37.50p 37.50p 2250
09/08/2018 37.50p 38.80p 36.25p 37.50p 7904
08/08/2018 38.25p 38.75p 37.01p 37.50p 79868
07/08/2018 38.25p 39.00p 37.01p 38.25p 6004
06/08/2018 38.25p 39.48p 37.60p 38.25p 40090
03/08/2018 38.25p 39.48p 37.50p 38.25p 7350
02/08/2018 38.00p 38.50p 36.50p 37.75p 207506
01/08/2018 40.75p 40.75p 37.00p 38.00p 48978
31/07/2018 39.50p 40.00p 39.10p 39.50p 30146
30/07/2018 39.00p 40.00p 38.00p 40.00p 87257
27/07/2018 39.00p 39.50p 38.90p 39.00p 30376
26/07/2018 39.00p 40.00p 39.00p 39.00p 21003
25/07/2018 39.00p 39.10p 39.00p 39.00p 6440
24/07/2018 39.00p 39.10p 38.00p 39.00p 32204

*Close Price adjusted for both dividends and splits