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
07/11/2017 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
05/10/2017 71.25p 72.50p 71.25p 71.25p 66485
04/10/2017 72.50p 72.50p 72.50p 72.50p 64465
03/10/2017 72.50p 72.50p 72.50p 72.50p 32462
02/10/2017 72.50p 73.75p 68.75p 72.50p 194290
29/09/2017 72.50p 72.50p 72.50p 72.50p 23748
28/09/2017 72.50p 72.50p 72.50p 72.50p 83907
27/09/2017 71.25p 72.50p 68.75p 72.50p 163507
26/09/2017 72.50p 72.50p 71.25p 71.25p 76427
25/09/2017 72.50p 72.50p 72.50p 72.50p 61073
22/09/2017 72.50p 72.50p 72.50p 72.50p 54407
21/09/2017 72.50p 72.50p 72.50p 72.50p 61368
20/09/2017 70.00p 72.50p 70.00p 72.50p 194790
19/09/2017 68.75p 71.25p 68.75p 70.00p 100468
18/09/2017 70.00p 70.00p 68.75p 68.75p 44501
15/09/2017 70.00p 70.00p 70.00p 70.00p 6844
14/09/2017 71.25p 71.25p 68.75p 70.00p 103738
13/09/2017 71.25p 71.25p 71.25p 71.25p 25398
12/09/2017 72.50p 72.50p 71.25p 71.25p 144503
11/09/2017 72.50p 72.50p 72.50p 72.50p 68270
08/09/2017 72.50p 72.50p 72.50p 72.50p 29322
07/09/2017 73.75p 77.50p 71.25p 72.50p 157044
06/09/2017 73.75p 73.75p 71.25p 71.25p 105401
05/09/2017 75.00p 75.00p 72.50p 73.75p 72967
04/09/2017 75.00p 75.00p 75.00p 75.00p 25603
01/09/2017 75.00p 75.00p 75.00p 75.00p 7950
31/08/2017 76.25p 76.25p 75.00p 75.00p 21818
30/08/2017 76.25p 76.25p 75.00p 76.25p 62803
29/08/2017 75.00p 75.00p 73.75p 75.00p 89512
25/08/2017 72.50p 75.00p 72.50p 75.00p 107001
24/08/2017 73.75p 73.75p 72.50p 72.50p 9483
23/08/2017 75.00p 75.00p 73.75p 73.75p 16407
22/08/2017 77.50p 77.50p 72.50p 75.00p 121651
21/08/2017 77.50p 77.50p 77.50p 77.50p 9888
18/08/2017 77.50p 77.50p 77.50p 77.50p 12268
17/08/2017 76.25p 77.50p 76.25p 77.50p 74235
16/08/2017 77.50p 78.75p 76.25p 76.25p 44444
15/08/2017 72.50p 77.50p 72.50p 77.50p 109656
14/08/2017 73.75p 73.75p 72.50p 72.50p 34942
11/08/2017 73.75p 75.00p 72.50p 73.75p 139492
10/08/2017 72.50p 72.50p 70.00p 72.50p 96701
09/08/2017 75.00p 75.00p 71.25p 72.50p 176807
08/08/2017 76.25p 76.25p 73.75p 75.00p 73629
07/08/2017 77.50p 77.50p 76.25p 76.25p 58316
04/08/2017 77.50p 78.75p 77.50p 77.50p 45006
03/08/2017 78.75p 78.75p 78.75p 78.75p 25083
02/08/2017 82.50p 83.75p 78.75p 78.75p 76170
01/08/2017 80.00p 83.75p 80.00p 83.75p 46736
31/07/2017 81.25p 82.50p 80.00p 80.00p 48940
28/07/2017 80.00p 82.50p 80.00p 82.50p 124763
27/07/2017 83.75p 83.75p 76.25p 80.00p 166872
26/07/2017 82.50p 86.25p 82.50p 83.75p 84479
25/07/2017 78.75p 82.50p 78.75p 82.50p 42339
24/07/2017 82.50p 82.50p 78.75p 78.75p 72555
21/07/2017 82.50p 82.50p 82.50p 82.50p 20695
20/07/2017 78.75p 83.75p 78.75p 82.50p 135626
19/07/2017 77.50p 78.75p 77.50p 78.75p 42881
18/07/2017 78.75p 78.75p 77.50p 77.50p 53147
17/07/2017 80.00p 80.00p 77.50p 78.75p 68736
14/07/2017 80.00p 81.25p 76.25p 80.00p 61562
13/07/2017 85.00p 85.00p 81.25p 81.25p 153994
12/07/2017 87.50p 87.50p 83.75p 85.00p 242513
11/07/2017 87.50p 87.50p 87.50p 87.50p 129356
10/07/2017 91.25p 91.25p 86.25p 87.50p 154085
07/07/2017 86.25p 91.25p 86.25p 91.25p 67073
06/07/2017 86.25p 86.25p 82.50p 86.25p 132848
05/07/2017 81.25p 91.25p 81.25p 86.25p 141873
04/07/2017 81.25p 81.25p 81.25p 81.25p 30237
03/07/2017 83.75p 83.75p 80.00p 81.25p 170196
30/06/2017 83.75p 83.75p 80.00p 80.00p 52661
29/06/2017 82.50p 90.00p 82.50p 83.75p 146186
28/06/2017 82.50p 85.00p 80.00p 82.50p 143114
27/06/2017 87.50p 87.50p 85.00p 85.00p 2000
26/06/2017 83.75p 87.50p 82.50p 87.50p 210018
23/06/2017 83.75p 83.75p 68.75p 83.75p 500976
22/06/2017 78.75p 83.75p 78.75p 82.50p 0
21/06/2017 81.25p 81.25p 76.25p 78.75p 0
20/06/2017 77.50p 82.50p 77.50p 81.25p 0
19/06/2017 75.00p 77.50p 76.25p 77.50p 0
16/06/2017 77.50p 77.50p 73.01p 76.25p 239021
15/06/2017 77.50p 79.00p 75.60p 77.50p 127138
14/06/2017 78.75p 79.00p 76.25p 77.50p 67366
13/06/2017 78.75p 79.00p 73.11p 78.75p 150604
12/06/2017 76.25p 82.00p 75.00p 77.50p 93798
09/06/2017 80.00p 80.80p 74.60p 76.25p 122572
08/06/2017 81.25p 85.00p 78.50p 80.00p 132101
07/06/2017 83.75p 84.75p 77.25p 81.25p 307842
06/06/2017 90.00p 90.50p 82.50p 83.75p 231680
05/06/2017 88.75p 97.00p 86.00p 90.00p 481433
02/06/2017 85.00p 86.20p 82.50p 85.00p 30726
01/06/2017 87.50p 87.50p 82.75p 85.00p 55385
31/05/2017 88.75p 88.80p 85.55p 87.50p 60756
30/05/2017 85.00p 92.00p 84.35p 88.75p 184428
26/05/2017 85.00p 86.90p 83.85p 85.00p 61035
25/05/2017 87.50p 87.50p 83.50p 85.00p 137313
24/05/2017 87.50p 89.65p 85.50p 86.25p 86362
23/05/2017 92.50p 92.50p 85.60p 87.50p 225140
22/05/2017 92.50p 96.99p 90.00p 92.50p 125556
19/05/2017 93.75p 99.00p 90.80p 92.50p 322706
18/05/2017 90.00p 99.40p 90.00p 95.00p 174608
17/05/2017 86.25p 93.50p 86.00p 90.00p 149029
16/05/2017 86.25p 87.50p 83.00p 86.25p 185794
15/05/2017 88.75p 90.00p 85.10p 86.25p 211779
12/05/2017 90.00p 90.00p 87.75p 88.75p 71066
11/05/2017 90.00p 91.90p 88.50p 90.00p 123748
10/05/2017 87.50p 92.15p 86.55p 90.00p 139640
09/05/2017 90.00p 90.00p 84.50p 87.50p 146299
08/05/2017 86.25p 92.50p 86.25p 90.00p 300139
05/05/2017 90.00p 90.00p 82.70p 86.25p 203162
04/05/2017 91.25p 91.80p 88.10p 88.75p 127570
03/05/2017 93.75p 94.00p 90.00p 91.25p 156908
02/05/2017 97.50p 97.50p 92.70p 93.75p 89955
28/04/2017 96.25p 97.50p 95.50p 96.25p 67711
27/04/2017 93.75p 97.69p 93.75p 96.25p 809024
26/04/2017 93.75p 94.20p 92.50p 93.75p 45336
25/04/2017 95.00p 96.70p 92.50p 93.75p 79463
24/04/2017 96.25p 96.70p 92.00p 95.00p 150541
21/04/2017 98.75p 100.00p 95.00p 96.25p 252460
20/04/2017 98.75p 100.00p 98.50p 98.75p 63115
19/04/2017 101.25p 101.50p 97.50p 98.75p 123329
18/04/2017 106.25p 108.00p 93.50p 101.25p 399208
13/04/2017 106.25p 107.50p 105.00p 106.25p 311958
12/04/2017 106.25p 110.05p 105.00p 107.50p 257871
11/04/2017 105.00p 107.50p 105.00p 106.25p 192704
10/04/2017 112.50p 112.50p 101.00p 105.00p 436132
07/04/2017 116.25p 117.00p 110.00p 112.50p 118146
06/04/2017 121.25p 121.60p 115.00p 116.25p 286027
05/04/2017 125.00p 125.00p 120.66p 121.25p 78512
04/04/2017 122.50p 125.00p 122.50p 125.00p 75805
03/04/2017 126.25p 127.80p 121.11p 122.50p 189346
31/03/2017 117.50p 129.00p 117.50p 126.25p 285691
30/03/2017 115.00p 119.80p 115.00p 117.50p 135786
29/03/2017 115.00p 116.66p 112.65p 115.00p 97559
28/03/2017 113.75p 117.50p 111.85p 115.00p 505390
27/03/2017 108.75p 115.20p 108.75p 113.75p 121588
24/03/2017 108.75p 111.75p 107.00p 108.75p 70701
23/03/2017 108.75p 110.80p 106.50p 108.75p 109929
22/03/2017 110.00p 110.00p 106.20p 108.75p 62826
21/03/2017 111.25p 112.30p 107.50p 108.75p 191461
20/03/2017 107.50p 115.00p 105.85p 111.25p 131977
17/03/2017 108.75p 109.50p 105.00p 107.50p 75282
16/03/2017 111.25p 112.80p 105.00p 108.75p 213815
15/03/2017 111.25p 115.00p 108.50p 111.25p 94393
14/03/2017 112.50p 115.00p 110.00p 111.25p 319964
13/03/2017 115.00p 117.00p 112.00p 113.75p 102772
10/03/2017 115.00p 116.90p 113.00p 115.00p 95550
09/03/2017 112.50p 116.40p 108.00p 115.00p 139763
08/03/2017 112.50p 114.00p 105.85p 112.50p 183971
07/03/2017 118.75p 121.80p 111.01p 112.50p 390765
06/03/2017 125.00p 130.00p 115.00p 118.75p 447821
03/03/2017 120.00p 134.90p 116.90p 128.75p 405577
02/03/2017 115.00p 123.70p 111.01p 120.00p 271728
01/03/2017 120.00p 120.00p 111.51p 115.00p 299360
28/02/2017 118.75p 120.00p 115.00p 120.00p 131582
27/02/2017 126.25p 126.25p 116.75p 117.50p 251706
24/02/2017 130.00p 131.25p 123.33p 123.75p 284014
23/02/2017 130.00p 138.75p 126.50p 130.00p 250212
22/02/2017 127.50p 132.00p 126.95p 130.00p 133600
21/02/2017 127.50p 135.00p 126.56p 127.50p 326260
20/02/2017 132.50p 137.10p 123.10p 127.50p 420107
17/02/2017 126.25p 134.99p 125.01p 132.50p 564423
16/02/2017 111.25p 130.00p 105.00p 123.75p 726746
15/02/2017 102.50p 112.50p 102.50p 111.25p 360890
14/02/2017 101.25p 104.30p 101.10p 102.50p 96292
13/02/2017 101.25p 108.99p 99.00p 101.25p 342274
10/02/2017 98.75p 103.90p 98.75p 101.25p 53342
09/02/2017 101.25p 108.00p 100.00p 101.25p 236400
08/02/2017 100.00p 102.15p 98.00p 100.00p 210384
07/02/2017 97.50p 104.00p 92.00p 100.00p 608244
06/02/2017 100.00p 100.00p 94.00p 97.50p 245688
03/02/2017 97.50p 100.90p 96.02p 100.00p 178717
02/02/2017 97.50p 101.50p 94.00p 97.50p 449779
01/02/2017 97.50p 99.00p 95.50p 97.50p 149666
31/01/2017 100.00p 100.00p 91.00p 97.50p 339491
30/01/2017 107.50p 107.95p 97.70p 100.00p 362137
27/01/2017 101.25p 115.00p 100.50p 107.50p 374688
26/01/2017 97.50p 105.00p 95.00p 101.25p 355161
25/01/2017 95.00p 102.50p 95.00p 97.50p 446475

*Close Price adjusted for both dividends and splits