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
23/07/2018 38.00p 40.00p 38.00p 39.00p 23081
20/07/2018 38.00p 40.00p 36.50p 38.00p 132020
19/07/2018 38.00p 39.00p 36.80p 38.00p 20103
18/07/2018 38.00p 39.00p 36.50p 38.00p 159514
17/07/2018 36.25p 38.95p 35.60p 37.50p 278905
16/07/2018 38.75p 40.00p 35.17p 36.25p 303382
13/07/2018 39.75p 40.00p 37.50p 39.00p 119780
12/07/2018 39.75p 39.90p 38.20p 39.75p 37716
11/07/2018 41.00p 42.00p 38.00p 39.75p 43258
10/07/2018 41.00p 41.50p 38.00p 41.00p 70310
09/07/2018 43.00p 43.00p 40.11p 41.00p 124334
06/07/2018 43.00p 43.00p 41.00p 43.00p 21635
05/07/2018 43.00p 43.00p 41.25p 43.00p 9777
04/07/2018 43.00p 44.00p 41.60p 43.00p 40298
03/07/2018 42.00p 43.80p 40.75p 43.00p 121725
02/07/2018 42.00p 43.30p 40.00p 42.00p 119122
29/06/2018 43.00p 43.40p 40.50p 42.00p 63537
28/06/2018 38.75p 43.99p 38.11p 43.50p 438675
27/06/2018 39.75p 40.00p 37.50p 38.75p 104611
26/06/2018 38.75p 40.80p 38.00p 39.75p 44708
25/06/2018 39.75p 42.00p 37.70p 38.75p 202241
22/06/2018 39.25p 42.00p 39.25p 39.75p 140185
21/06/2018 43.00p 43.00p 40.00p 40.00p 502059
20/06/2018 51.00p 51.41p 48.50p 48.50p 25719
19/06/2018 52.50p 52.50p 50.00p 51.00p 64831
18/06/2018 51.50p 53.00p 51.50p 52.50p 27202
15/06/2018 52.50p 53.20p 50.50p 52.50p 26238
14/06/2018 52.50p 52.60p 50.50p 52.50p 85793
13/06/2018 54.00p 54.90p 52.20p 52.50p 48009
12/06/2018 56.50p 56.50p 53.00p 54.00p 58000
11/06/2018 56.50p 56.75p 55.60p 56.50p 17908
08/06/2018 59.00p 59.00p 55.00p 56.50p 94861
07/06/2018 59.50p 60.00p 58.20p 59.00p 17793
06/06/2018 62.00p 62.25p 59.00p 59.50p 61932
05/06/2018 63.00p 63.50p 60.00p 61.50p 26110
04/06/2018 63.00p 63.50p 61.25p 63.00p 13057
01/06/2018 63.00p 64.20p 61.50p 63.00p 32843
31/05/2018 63.00p 63.55p 62.20p 63.00p 5199
30/05/2018 63.50p 63.55p 62.20p 63.00p 6264
29/05/2018 62.50p 63.75p 62.50p 63.50p 5314
25/05/2018 62.50p 63.75p 61.81p 62.50p 21928
24/05/2018 62.00p 62.50p 60.00p 62.00p 39186
23/05/2018 62.00p 66.00p 60.00p 62.00p 109286
22/05/2018 62.00p 63.50p 60.00p 62.00p 109355
21/05/2018 62.00p 64.00p 60.60p 62.00p 85690
18/05/2018 63.50p 65.00p 60.15p 62.00p 147653
17/05/2018 66.00p 66.00p 62.25p 64.50p 151041
16/05/2018 66.00p 66.50p 65.00p 66.00p 56220
15/05/2018 66.50p 68.00p 65.00p 66.00p 18448
14/05/2018 67.50p 69.30p 65.60p 66.50p 40102
11/05/2018 69.50p 69.50p 67.00p 67.50p 77058
10/05/2018 71.50p 73.00p 69.50p 69.50p 62929
09/05/2018 71.50p 72.70p 71.00p 71.50p 77271
08/05/2018 70.50p 73.70p 70.50p 71.50p 56173
04/05/2018 68.50p 70.00p 68.50p 68.50p 20597
03/05/2018 71.00p 71.25p 68.50p 68.50p 49956
02/05/2018 71.50p 72.20p 69.00p 71.00p 58356
01/05/2018 71.50p 72.20p 70.00p 71.50p 26024
30/04/2018 72.50p 72.79p 70.00p 71.50p 38313
27/04/2018 72.50p 73.50p 71.25p 72.50p 8085
26/04/2018 73.00p 74.00p 71.00p 72.50p 21171
25/04/2018 67.50p 75.00p 67.50p 73.00p 210588
24/04/2018 65.50p 70.00p 65.50p 67.50p 40399
23/04/2018 65.50p 67.77p 65.30p 65.50p 77637
20/04/2018 64.50p 67.90p 64.50p 65.50p 30918
19/04/2018 67.50p 69.90p 63.52p 64.50p 87644
18/04/2018 67.50p 69.90p 66.10p 67.50p 147842
17/04/2018 65.50p 69.90p 54.25p 67.50p 615323
16/04/2018 64.50p 66.90p 63.00p 65.50p 29482
13/04/2018 67.50p 68.00p 63.75p 64.50p 36292
12/04/2018 67.50p 70.00p 65.50p 67.50p 10808
11/04/2018 63.50p 69.90p 60.85p 67.50p 70840
10/04/2018 63.50p 64.25p 62.00p 63.50p 14859
09/04/2018 64.00p 64.00p 62.00p 63.50p 123829
06/04/2018 66.00p 66.80p 63.26p 64.00p 58613
05/04/2018 66.00p 66.67p 64.10p 66.00p 33660
04/04/2018 66.50p 67.00p 65.00p 66.50p 33296
03/04/2018 66.50p 67.50p 65.30p 66.50p 17751
29/03/2018 66.50p 67.50p 65.30p 66.50p 18601
28/03/2018 62.50p 67.45p 62.50p 66.50p 76949
27/03/2018 68.50p 68.95p 66.00p 66.00p 22819
26/03/2018 68.50p 68.50p 67.00p 68.50p 10000
23/03/2018 68.50p 70.00p 66.25p 68.50p 88366
22/03/2018 68.50p 69.70p 67.00p 68.50p 61490
21/03/2018 69.00p 70.00p 68.00p 68.50p 74471
20/03/2018 70.00p 70.00p 68.00p 69.00p 19896
19/03/2018 70.00p 72.00p 68.00p 70.00p 61168
16/03/2018 68.50p 72.00p 68.50p 70.00p 140455
15/03/2018 68.50p 69.79p 68.30p 68.50p 16950
14/03/2018 66.50p 69.20p 65.90p 68.50p 100515
13/03/2018 66.00p 66.95p 66.00p 66.50p 13402
12/03/2018 66.00p 66.50p 65.21p 66.50p 27295
09/03/2018 66.00p 67.50p 66.00p 66.50p 10060
08/03/2018 69.00p 70.00p 65.26p 66.50p 80706
07/03/2018 70.50p 72.00p 68.20p 69.00p 50619
06/03/2018 69.50p 71.30p 69.26p 70.50p 14393
05/03/2018 69.00p 70.00p 68.22p 69.50p 40330
02/03/2018 69.00p 70.00p 68.10p 69.00p 50186
01/03/2018 70.00p 70.95p 68.26p 69.00p 16747
28/02/2018 70.50p 71.50p 69.10p 70.00p 20288
27/02/2018 71.00p 72.00p 69.00p 70.50p 35030
26/02/2018 70.50p 72.00p 70.50p 71.00p 77670
23/02/2018 69.00p 71.66p 68.55p 70.50p 81765
22/02/2018 70.00p 71.70p 68.20p 69.00p 79152
21/02/2018 68.50p 71.70p 68.30p 70.00p 21170
20/02/2018 67.00p 70.00p 65.50p 68.50p 159508
19/02/2018 72.50p 72.50p 66.55p 67.00p 469678
16/02/2018 79.00p 79.00p 68.50p 77.00p 223747
15/02/2018 80.50p 81.00p 78.00p 80.00p 66980
14/02/2018 80.50p 81.39p 79.95p 80.50p 14063
13/02/2018 80.50p 81.39p 79.51p 80.50p 27339
12/02/2018 79.50p 81.75p 79.00p 80.50p 24800
09/02/2018 80.50p 82.40p 79.00p 79.50p 69552
08/02/2018 81.00p 82.50p 80.50p 80.50p 22625
07/02/2018 77.50p 84.65p 77.50p 81.00p 75411
06/02/2018 78.50p 80.00p 75.60p 77.50p 12110
05/02/2018 81.00p 81.30p 80.00p 81.00p 47445
02/02/2018 81.00p 81.60p 80.50p 81.00p 10244
01/02/2018 83.00p 83.00p 77.00p 81.00p 151357
31/01/2018 83.00p 83.00p 81.00p 83.00p 22965
30/01/2018 83.50p 83.50p 81.25p 83.00p 16147
29/01/2018 84.00p 84.48p 80.70p 83.50p 17454
26/01/2018 90.00p 90.00p 81.50p 84.00p 272005
25/01/2018 86.00p 98.90p 86.00p 90.00p 104220
24/01/2018 90.00p 90.00p 82.00p 85.50p 165807
23/01/2018 92.50p 94.60p 91.25p 92.50p 69254
22/01/2018 85.00p 95.00p 85.00p 92.50p 138230
19/01/2018 84.50p 90.00p 84.50p 85.00p 61013
18/01/2018 83.50p 87.00p 82.60p 84.50p 41431
17/01/2018 81.50p 89.00p 81.50p 85.20p 164102
16/01/2018 86.50p 90.00p 81.50p 81.50p 55837
15/01/2018 86.00p 90.00p 86.00p 87.50p 13582
12/01/2018 83.80p 90.00p 83.50p 86.00p 50647
11/01/2018 86.30p 87.20p 82.20p 83.80p 47776
10/01/2018 88.00p 89.20p 87.00p 88.00p 41720
09/01/2018 92.50p 93.00p 86.50p 88.00p 89088
08/01/2018 88.80p 95.10p 88.08p 92.50p 39175
05/01/2018 92.50p 92.50p 87.60p 88.80p 56932
04/01/2018 97.40p 97.40p 90.00p 92.50p 72596
03/01/2018 98.75p 101.23p 95.00p 97.40p 45768
02/01/2018 97.50p 102.20p 93.50p 98.75p 80684
29/12/2017 97.50p 99.80p 91.88p 97.50p 87507
28/12/2017 93.75p 103.44p 93.75p 96.25p 164853
27/12/2017 78.75p 99.50p 78.75p 93.75p 182334
22/12/2017 77.50p 82.50p 77.00p 78.75p 28173
21/12/2017 76.25p 80.00p 75.00p 77.50p 77456
20/12/2017 76.25p 80.00p 76.25p 77.50p 51439
19/12/2017 82.50p 82.75p 75.01p 78.75p 238596
18/12/2017 81.25p 82.88p 78.00p 82.50p 64194
15/12/2017 82.50p 84.50p 80.12p 82.50p 58570
14/12/2017 78.75p 84.75p 78.75p 82.50p 137127
13/12/2017 82.50p 82.50p 78.00p 78.75p 128260
12/12/2017 87.50p 90.00p 81.56p 82.50p 76409
11/12/2017 86.25p 92.50p 86.25p 87.50p 117154
08/12/2017 76.25p 90.00p 75.00p 86.25p 413154
07/12/2017 75.00p 78.75p 73.00p 76.25p 70199
06/12/2017 77.50p 77.50p 73.00p 75.00p 81091
05/12/2017 81.25p 81.50p 72.05p 77.50p 210771
04/12/2017 82.50p 85.50p 78.00p 81.25p 204813
01/12/2017 83.75p 83.75p 80.50p 82.50p 124325
30/11/2017 86.25p 86.95p 82.70p 83.75p 64746
29/11/2017 88.75p 89.37p 85.85p 86.25p 106221
28/11/2017 88.75p 91.50p 88.00p 88.75p 84744
27/11/2017 93.75p 93.75p 87.50p 88.75p 112926
24/11/2017 95.00p 95.50p 92.50p 93.75p 76915
23/11/2017 93.75p 95.95p 93.00p 95.00p 48958
22/11/2017 96.25p 98.89p 92.50p 93.75p 164271
21/11/2017 97.50p 99.20p 97.00p 97.50p 90759
20/11/2017 100.00p 101.80p 96.55p 97.50p 104510
17/11/2017 102.50p 108.40p 95.50p 100.00p 202587
16/11/2017 110.00p 112.15p 100.00p 102.50p 211482
15/11/2017 111.25p 112.30p 108.00p 108.75p 57206
14/11/2017 113.75p 114.66p 110.25p 111.25p 69465
13/11/2017 120.00p 120.00p 112.50p 113.75p 116614
10/11/2017 121.25p 122.45p 117.85p 120.00p 193009
09/11/2017 121.25p 122.50p 118.80p 120.00p 110242
08/11/2017 120.00p 125.00p 119.45p 120.00p 81671
07/11/2017 112.50p 124.15p 112.50p 120.00p 275082
06/11/2017 108.75p 113.70p 108.20p 112.50p 101222
03/11/2017 112.50p 112.95p 107.50p 108.75p 114527
02/11/2017 112.50p 113.80p 110.00p 112.50p 105244
01/11/2017 113.75p 117.00p 110.00p 111.25p 133441
31/10/2017 103.75p 113.90p 101.30p 111.25p 285987
30/10/2017 103.75p 106.00p 100.80p 103.75p 49753
27/10/2017 111.25p 112.50p 101.50p 103.75p 179044
26/10/2017 110.00p 113.00p 102.50p 111.25p 266284
25/10/2017 115.00p 115.00p 108.50p 110.00p 177368
24/10/2017 118.75p 120.70p 112.50p 115.00p 156052
23/10/2017 118.75p 126.50p 117.30p 118.75p 329332
20/10/2017 100.00p 127.50p 100.00p 118.75p 730884
19/10/2017 106.25p 106.25p 96.85p 101.25p 281737
18/10/2017 100.00p 110.00p 100.00p 106.25p 237489
17/10/2017 98.75p 103.84p 95.00p 100.00p 155466
16/10/2017 82.50p 102.60p 82.50p 100.00p 535685
13/10/2017 81.25p 82.50p 81.25p 82.50p 118012
12/10/2017 83.75p 83.75p 81.25p 81.25p 69349
11/10/2017 87.50p 87.50p 83.75p 83.75p 95768
10/10/2017 77.50p 88.75p 77.50p 87.50p 208548
09/10/2017 77.50p 78.75p 77.50p 77.50p 64480
06/10/2017 71.25p 78.75p 71.25p 78.75p 229063

*Close Price adjusted for both dividends and splits