Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Avoid FDM Group (Holdings) (FDM) by Steve Moore in ShareProphets
- Avoid itim Group (ITIM) by Steve Moore in ShareProphets
- Neutral Softcat (SCT) by UBS
- Outperform The Gym Group (GYM) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Citi
- Neutral Wizz Air Holdings (WIZZ) by Citi
- Buy Tesco (TSCO) by Citi
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Deutsche Bank
- Buy Clarkson (CKN) by Deutsche Bank
- Buy Diploma (DPLM) by Deutsche Bank
- Hold Wizz Air Holdings (WIZZ) by Deutsche Bank
- Buy FDM Group (Holdings) (FDM) by Deutsche Bank
- Buy Prudential (PRU) by Deutsche Bank
- Sell easyJet (EZJ) by Deutsche Bank
- Outperform easyJet (EZJ) by RBC Capital
- Outperform Ryanair Holdings (CDI) (0RYA) by RBC Capital
- Outperform International Consolidated Airlines Group SA (CDI) (IAG) by RBC Capital
- Buy Shell (SHEL) by Goldman Sachs
- Overweight Quilter (QLT) by JP Morgan
Zenith Energy LTD.Com Shs NPV (DI) (ZEN) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/08/2024 | 1.35p | 1.50p | 1.20p | 1.35p | 33108 |
| 22/08/2024 | 1.35p | 1.50p | 1.20p | 1.35p | 14707 |
| 21/08/2024 | 1.35p | 1.35p | 1.28p | 1.35p | 0 |
| 20/08/2024 | 1.35p | 1.35p | 1.28p | 1.35p | 0 |
| 19/08/2024 | 1.35p | 1.35p | 1.28p | 1.35p | 0 |
| 16/08/2024 | 1.35p | 1.50p | 1.20p | 1.35p | 71294 |
| 15/08/2024 | 1.35p | 1.35p | 1.28p | 1.35p | 0 |
| 14/08/2024 | 1.35p | 1.35p | 1.28p | 1.35p | 0 |
| 13/08/2024 | 1.35p | 1.35p | 1.22p | 1.35p | 12500 |
| 12/08/2024 | 1.45p | 1.45p | 1.21p | 1.37p | 60468 |
| 09/08/2024 | 1.45p | 1.50p | 1.41p | 1.45p | 24811 |
| 08/08/2024 | 1.45p | 1.45p | 1.39p | 1.45p | 60161 |
| 07/08/2024 | 1.45p | 1.50p | 1.41p | 1.45p | 22098 |
| 06/08/2024 | 1.55p | 1.55p | 1.40p | 1.50p | 424250 |
| 05/08/2024 | 1.60p | 1.80p | 1.60p | 1.60p | 0 |
| 02/08/2024 | 1.85p | 1.85p | 1.45p | 1.80p | 708550 |
| 01/08/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 9278 |
| 31/07/2024 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 30/07/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 158156 |
| 29/07/2024 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 26/07/2024 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 25/07/2024 | 1.85p | 1.90p | 1.81p | 1.85p | 7430 |
| 24/07/2024 | 1.85p | 1.85p | 1.81p | 1.85p | 758 |
| 23/07/2024 | 1.85p | 1.90p | 1.85p | 1.85p | 52 |
| 22/07/2024 | 1.85p | 1.85p | 1.81p | 1.85p | 143707 |
| 19/07/2024 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 18/07/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 210 |
| 17/07/2024 | 1.85p | 1.90p | 1.81p | 1.85p | 1018 |
| 16/07/2024 | 1.80p | 1.85p | 1.77p | 1.85p | 0 |
| 15/07/2024 | 1.85p | 1.88p | 1.80p | 1.80p | 189200 |
| 12/07/2024 | 1.85p | 1.88p | 1.83p | 1.85p | 60000 |
| 11/07/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 10689 |
| 10/07/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 54121 |
| 09/07/2024 | 1.85p | 1.89p | 1.83p | 1.85p | 251801 |
| 08/07/2024 | 1.85p | 1.85p | 1.83p | 1.85p | 85000 |
| 05/07/2024 | 1.85p | 1.90p | 1.85p | 1.85p | 100000 |
| 04/07/2024 | 1.85p | 1.89p | 1.85p | 1.85p | 1591 |
| 03/07/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 425601 |
| 02/07/2024 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 01/07/2024 | 1.90p | 2.00p | 1.80p | 1.85p | 662618 |
| 28/06/2024 | 2.00p | 2.00p | 1.86p | 1.90p | 137677 |
| 27/06/2024 | 2.00p | 2.00p | 1.90p | 2.00p | 0 |
| 26/06/2024 | 1.90p | 2.00p | 1.80p | 2.00p | 202325 |
| 25/06/2024 | 1.90p | 1.90p | 1.86p | 1.90p | 111666 |
| 24/06/2024 | 2.00p | 2.00p | 1.80p | 2.00p | 175213 |
| 21/06/2024 | 2.00p | 2.00p | 1.90p | 2.00p | 0 |
| 20/06/2024 | 2.00p | 2.00p | 1.86p | 2.00p | 65000 |
| 19/06/2024 | 2.00p | 2.00p | 1.90p | 2.00p | 0 |
| 18/06/2024 | 2.00p | 2.00p | 1.90p | 2.00p | 0 |
| 17/06/2024 | 1.90p | 2.00p | 1.80p | 2.00p | 300312 |
| 14/06/2024 | 1.90p | 2.00p | 1.90p | 1.90p | 200 |
| 13/06/2024 | 2.10p | 2.10p | 1.86p | 1.90p | 233112 |
| 12/06/2024 | 1.90p | 2.18p | 1.80p | 2.10p | 347294 |
| 11/06/2024 | 1.90p | 2.00p | 1.85p | 1.90p | 500000 |
| 10/06/2024 | 1.90p | 1.90p | 1.86p | 1.90p | 3776 |
| 07/06/2024 | 1.90p | 1.90p | 1.80p | 1.90p | 750 |
| 06/06/2024 | 1.90p | 1.90p | 1.80p | 1.90p | 34000 |
| 05/06/2024 | 1.90p | 1.95p | 1.90p | 1.90p | 25703 |
| 04/06/2024 | 1.85p | 2.00p | 1.85p | 1.90p | 165250 |
| 03/06/2024 | 1.80p | 1.87p | 1.70p | 1.85p | 253745 |
| 31/05/2024 | 1.85p | 2.02p | 1.71p | 1.80p | 287779 |
| 30/05/2024 | 1.85p | 1.90p | 1.75p | 1.85p | 22006 |
| 29/05/2024 | 1.90p | 1.90p | 1.70p | 1.85p | 332000 |
| 28/05/2024 | 1.85p | 1.90p | 1.85p | 1.90p | 200000 |
| 24/05/2024 | 1.90p | 2.04p | 1.70p | 1.85p | 532105 |
| 23/05/2024 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 22/05/2024 | 1.95p | 1.95p | 1.50p | 1.90p | 139898 |
| 21/05/2024 | 1.95p | 1.95p | 1.80p | 1.95p | 6655 |
| 20/05/2024 | 1.95p | 1.95p | 1.92p | 1.95p | 0 |
| 17/05/2024 | 1.95p | 2.00p | 1.95p | 1.95p | 2250 |
| 16/05/2024 | 1.95p | 1.95p | 1.81p | 1.95p | 619 |
| 15/05/2024 | 2.05p | 2.05p | 1.75p | 1.95p | 70000 |
| 14/05/2024 | 2.05p | 2.05p | 2.00p | 2.05p | 998 |
| 13/05/2024 | 2.05p | 2.05p | 2.00p | 2.05p | 732 |
| 10/05/2024 | 2.05p | 2.05p | 2.00p | 2.05p | 56793 |
| 09/05/2024 | 2.05p | 2.05p | 2.03p | 2.05p | 0 |
| 08/05/2024 | 2.05p | 2.10p | 2.00p | 2.05p | 11578 |
| 07/05/2024 | 2.05p | 2.05p | 2.03p | 2.05p | 0 |
| 03/05/2024 | 2.05p | 2.10p | 2.00p | 2.05p | 2693 |
| 02/05/2024 | 2.05p | 2.05p | 1.99p | 2.05p | 198 |
| 01/05/2024 | 2.05p | 2.10p | 1.96p | 2.05p | 548 |
| 30/04/2024 | 2.15p | 2.15p | 1.80p | 2.05p | 192066 |
| 29/04/2024 | 2.15p | 2.30p | 1.86p | 2.15p | 177903 |
| 26/04/2024 | 2.20p | 2.25p | 2.01p | 2.15p | 278533 |
| 25/04/2024 | 2.20p | 2.21p | 2.20p | 2.20p | 0 |
| 24/04/2024 | 2.20p | 2.25p | 2.06p | 2.06p | 121731 |
| 23/04/2024 | 2.20p | 2.20p | 2.10p | 2.20p | 56 |
| 22/04/2024 | 2.20p | 2.20p | 2.16p | 2.20p | 64 |
| 19/04/2024 | 2.20p | 2.21p | 2.20p | 2.20p | 0 |
| 18/04/2024 | 2.20p | 2.30p | 2.20p | 2.20p | 45 |
| 17/04/2024 | 2.20p | 2.20p | 2.15p | 2.20p | 4177 |
| 16/04/2024 | 2.20p | 2.30p | 2.20p | 2.20p | 45000 |
| 15/04/2024 | 2.05p | 2.30p | 2.00p | 2.20p | 251960 |
| 12/04/2024 | 2.20p | 2.20p | 1.80p | 2.05p | 46921 |
| 11/04/2024 | 2.20p | 2.20p | 2.01p | 2.20p | 5443 |
| 10/04/2024 | 2.20p | 2.20p | 2.00p | 2.20p | 126031 |
| 09/04/2024 | 2.20p | 2.40p | 2.00p | 2.20p | 1248 |
| 08/04/2024 | 2.20p | 2.40p | 2.20p | 2.20p | 42 |
| 05/04/2024 | 2.20p | 2.38p | 2.00p | 2.20p | 300682 |
| 04/04/2024 | 2.30p | 2.30p | 2.00p | 2.20p | 22296 |
| 03/04/2024 | 2.30p | 2.52p | 2.30p | 2.30p | 6008 |
| 02/04/2024 | 2.30p | 2.30p | 2.20p | 2.30p | 150000 |
| 28/03/2024 | 2.30p | 2.31p | 2.30p | 2.30p | 0 |
| 27/03/2024 | 2.35p | 2.50p | 2.20p | 2.30p | 185726 |
| 26/03/2024 | 2.35p | 2.48p | 2.35p | 2.35p | 126282 |
| 25/03/2024 | 2.55p | 2.60p | 2.30p | 2.35p | 62469 |
| 22/03/2024 | 2.55p | 2.55p | 2.43p | 2.55p | 18134 |
| 21/03/2024 | 2.55p | 2.55p | 2.25p | 2.55p | 30000 |
| 20/03/2024 | 2.60p | 2.60p | 2.45p | 2.55p | 172739 |
| 19/03/2024 | 2.60p | 2.60p | 2.40p | 2.45p | 131038 |
| 18/03/2024 | 2.60p | 2.60p | 2.46p | 2.46p | 1752 |
| 15/03/2024 | 2.65p | 2.80p | 2.50p | 2.60p | 104478 |
| 14/03/2024 | 2.65p | 2.65p | 2.50p | 2.65p | 137 |
| 13/03/2024 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 12/03/2024 | 2.70p | 2.70p | 2.50p | 2.65p | 11431 |
| 11/03/2024 | 2.70p | 2.70p | 2.51p | 2.70p | 622 |
| 08/03/2024 | 2.70p | 2.70p | 2.65p | 2.70p | 0 |
| 07/03/2024 | 2.70p | 2.70p | 2.51p | 2.70p | 96 |
| 06/03/2024 | 2.70p | 2.70p | 2.65p | 2.70p | 0 |
| 05/03/2024 | 2.70p | 2.70p | 2.65p | 2.70p | 0 |
| 04/03/2024 | 2.70p | 2.70p | 2.52p | 2.70p | 5000 |
| 01/03/2024 | 2.70p | 2.70p | 2.52p | 2.70p | 1468 |
| 29/02/2024 | 2.70p | 2.90p | 2.50p | 2.70p | 19431 |
| 28/02/2024 | 2.70p | 2.74p | 2.70p | 2.70p | 14149 |
| 27/02/2024 | 2.90p | 3.00p | 2.65p | 2.70p | 134273 |
| 26/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 28679 |
| 23/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 5495 |
| 22/02/2024 | 2.90p | 3.00p | 2.81p | 2.90p | 3879 |
| 21/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 223009 |
| 20/02/2024 | 3.00p | 3.00p | 2.80p | 2.90p | 108794 |
| 19/02/2024 | 3.05p | 3.20p | 2.80p | 3.00p | 25199 |
| 16/02/2024 | 3.05p | 3.05p | 2.90p | 3.05p | 9033 |
| 15/02/2024 | 3.10p | 3.10p | 2.90p | 3.05p | 200000 |
| 14/02/2024 | 3.05p | 3.28p | 2.85p | 3.10p | 204709 |
| 13/02/2024 | 2.90p | 2.90p | 2.88p | 2.90p | 0 |
| 12/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 21048 |
| 09/02/2024 | 2.90p | 2.90p | 2.88p | 2.90p | 0 |
| 08/02/2024 | 2.90p | 2.90p | 2.88p | 2.90p | 0 |
| 07/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 15000 |
| 06/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 10000 |
| 05/02/2024 | 3.05p | 3.05p | 2.80p | 2.90p | 58127 |
| 02/02/2024 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 01/02/2024 | 3.00p | 3.30p | 3.00p | 3.05p | 5250 |
| 31/01/2024 | 3.00p | 3.00p | 2.80p | 3.00p | 10200 |
| 30/01/2024 | 3.10p | 3.10p | 2.80p | 3.00p | 18262 |
| 29/01/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 90000 |
| 26/01/2024 | 3.10p | 3.10p | 3.03p | 3.10p | 20000 |
| 25/01/2024 | 3.10p | 3.20p | 3.03p | 3.10p | 21285 |
| 24/01/2024 | 3.10p | 3.20p | 3.10p | 3.10p | 2735 |
| 23/01/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 261515 |
| 22/01/2024 | 3.10p | 3.19p | 3.10p | 3.10p | 10356 |
| 19/01/2024 | 3.10p | 3.10p | 3.01p | 3.10p | 744 |
| 18/01/2024 | 3.10p | 3.10p | 3.09p | 3.10p | 0 |
| 17/01/2024 | 3.10p | 3.19p | 3.05p | 3.10p | 76000 |
| 16/01/2024 | 3.10p | 3.16p | 3.10p | 3.10p | 1550 |
| 15/01/2024 | 3.10p | 3.20p | 3.10p | 3.10p | 4530 |
| 12/01/2024 | 3.10p | 3.10p | 3.09p | 3.10p | 0 |
| 11/01/2024 | 3.10p | 3.10p | 3.09p | 3.10p | 0 |
| 10/01/2024 | 3.10p | 3.10p | 3.09p | 3.10p | 0 |
| 09/01/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 253241 |
| 08/01/2024 | 3.00p | 3.20p | 3.00p | 3.10p | 128632 |
| 05/01/2024 | 3.00p | 3.00p | 2.86p | 3.00p | 35700 |
| 04/01/2024 | 3.00p | 3.00p | 2.92p | 3.00p | 0 |
| 03/01/2024 | 2.90p | 3.00p | 2.80p | 3.00p | 110650 |
| 02/01/2024 | 2.85p | 2.98p | 2.70p | 2.90p | 276337 |
| 29/12/2023 | 2.95p | 3.00p | 2.70p | 2.85p | 550 |
| 28/12/2023 | 2.95p | 2.95p | 2.70p | 2.95p | 19612 |
| 27/12/2023 | 2.95p | 2.95p | 2.95p | 2.95p | 100000 |
| 22/12/2023 | 2.95p | 3.00p | 2.95p | 2.95p | 100000 |
| 21/12/2023 | 2.95p | 2.95p | 2.75p | 2.95p | 554 |
| 20/12/2023 | 3.10p | 3.10p | 2.80p | 2.95p | 385477 |
| 19/12/2023 | 3.10p | 3.10p | 3.10p | 3.10p | 18442 |
| 18/12/2023 | 3.10p | 3.20p | 3.00p | 3.10p | 365 |
| 15/12/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 840 |
| 14/12/2023 | 3.20p | 3.20p | 3.08p | 3.10p | 0 |
| 13/12/2023 | 3.20p | 3.40p | 3.00p | 3.20p | 593 |
| 12/12/2023 | 3.20p | 3.20p | 3.09p | 3.20p | 0 |
| 11/12/2023 | 3.20p | 3.40p | 3.00p | 3.20p | 21132 |
| 08/12/2023 | 3.35p | 3.35p | 3.00p | 3.20p | 305384 |
| 07/12/2023 | 3.30p | 3.42p | 3.05p | 3.35p | 275574 |
| 06/12/2023 | 2.90p | 3.70p | 2.80p | 3.30p | 1142279 |
| 05/12/2023 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 04/12/2023 | 2.90p | 2.98p | 2.74p | 2.90p | 120366 |
| 01/12/2023 | 3.15p | 3.30p | 2.90p | 2.90p | 124598 |
| 30/11/2023 | 3.15p | 3.49p | 3.15p | 3.15p | 354941 |
| 29/11/2023 | 3.15p | 3.30p | 3.00p | 3.15p | 3900 |
| 28/11/2023 | 3.15p | 3.15p | 3.14p | 3.15p | 88933 |
| 27/11/2023 | 3.15p | 3.15p | 3.00p | 3.15p | 6481 |
| 24/11/2023 | 3.15p | 3.15p | 3.00p | 3.15p | 19017 |
| 23/11/2023 | 3.15p | 3.15p | 3.06p | 3.15p | 0 |
| 22/11/2023 | 3.15p | 3.30p | 3.06p | 3.15p | 651 |
| 21/11/2023 | 3.15p | 3.15p | 3.02p | 3.15p | 6948 |
| 20/11/2023 | 3.15p | 3.15p | 3.06p | 3.15p | 0 |
| 17/11/2023 | 3.25p | 3.30p | 2.80p | 3.15p | 110050 |
| 16/11/2023 | 3.25p | 3.50p | 3.25p | 3.25p | 100 |
| 15/11/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 385 |
| 14/11/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 103895 |
| 13/11/2023 | 3.25p | 3.25p | 3.00p | 3.25p | 682 |
| 10/11/2023 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/11/2023 | 3.25p | 3.50p | 3.25p | 3.25p | 50 |
*Close Price adjusted for both dividends and splits