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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Zenith Energy LTD.Com Shs NPV (DI) (ZEN) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/08/2022 | 8.50p | 9.00p | 8.00p | 8.50p | 104862 |
| 08/08/2022 | 8.50p | 8.50p | 7.70p | 8.50p | 127376 |
| 05/08/2022 | 8.50p | 8.50p | 8.10p | 8.50p | 142674 |
| 04/08/2022 | 8.50p | 9.00p | 8.40p | 8.50p | 7713 |
| 03/08/2022 | 8.00p | 8.50p | 8.00p | 8.50p | 0 |
| 02/08/2022 | 8.25p | 8.50p | 7.75p | 8.00p | 375912 |
| 01/08/2022 | 8.25p | 8.49p | 8.00p | 8.25p | 145921 |
| 29/07/2022 | 7.75p | 8.50p | 7.75p | 8.25p | 204372 |
| 28/07/2022 | 7.75p | 8.00p | 7.60p | 7.75p | 11616 |
| 27/07/2022 | 7.75p | 8.00p | 7.52p | 7.75p | 251915 |
| 26/07/2022 | 7.50p | 7.87p | 7.50p | 7.75p | 96463 |
| 25/07/2022 | 7.50p | 7.82p | 7.00p | 7.50p | 6411 |
| 22/07/2022 | 7.50p | 7.84p | 7.50p | 7.50p | 55755 |
| 21/07/2022 | 7.50p | 7.67p | 7.22p | 7.50p | 7184 |
| 20/07/2022 | 7.50p | 7.68p | 7.50p | 7.50p | 10313 |
| 19/07/2022 | 7.50p | 7.50p | 7.11p | 7.50p | 2842 |
| 18/07/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/07/2022 | 7.25p | 8.00p | 7.25p | 7.50p | 79954 |
| 14/07/2022 | 7.25p | 7.40p | 7.05p | 7.25p | 50558 |
| 13/07/2022 | 7.25p | 7.35p | 7.06p | 7.25p | 489677 |
| 12/07/2022 | 7.25p | 7.48p | 7.00p | 7.25p | 80245 |
| 11/07/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/07/2022 | 7.25p | 7.48p | 7.25p | 7.25p | 62126 |
| 07/07/2022 | 7.50p | 7.50p | 7.00p | 7.25p | 149231 |
| 06/07/2022 | 7.50p | 7.80p | 7.50p | 7.50p | 3888 |
| 05/07/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/07/2022 | 7.25p | 8.00p | 7.25p | 7.50p | 29969 |
| 01/07/2022 | 7.75p | 7.88p | 7.11p | 7.25p | 148510 |
| 30/06/2022 | 8.00p | 8.00p | 7.30p | 7.75p | 170959 |
| 29/06/2022 | 8.25p | 8.30p | 8.00p | 8.00p | 96242 |
| 28/06/2022 | 8.25p | 8.50p | 8.00p | 8.25p | 339303 |
| 27/06/2022 | 8.25p | 8.30p | 8.00p | 8.25p | 41446 |
| 24/06/2022 | 8.75p | 9.00p | 8.00p | 8.30p | 117785 |
| 23/06/2022 | 8.75p | 8.75p | 8.52p | 8.75p | 36786 |
| 22/06/2022 | 8.75p | 8.90p | 8.50p | 8.75p | 192402 |
| 21/06/2022 | 8.75p | 8.75p | 8.57p | 8.75p | 10000 |
| 20/06/2022 | 8.75p | 8.84p | 8.75p | 8.75p | 10000 |
| 17/06/2022 | 8.75p | 8.75p | 8.54p | 8.75p | 73336 |
| 16/06/2022 | 8.75p | 8.80p | 8.65p | 8.75p | 44808 |
| 15/06/2022 | 8.75p | 8.90p | 8.75p | 8.75p | 31136 |
| 14/06/2022 | 8.75p | 8.87p | 8.75p | 8.75p | 15500 |
| 13/06/2022 | 8.75p | 8.90p | 8.56p | 8.75p | 18157 |
| 10/06/2022 | 8.75p | 8.90p | 8.72p | 8.75p | 42225 |
| 09/06/2022 | 8.75p | 8.80p | 8.75p | 8.80p | 70170 |
| 08/06/2022 | 8.75p | 8.82p | 8.75p | 8.75p | 42900 |
| 07/06/2022 | 8.25p | 9.00p | 8.25p | 8.75p | 229462 |
| 06/06/2022 | 8.50p | 8.50p | 8.10p | 8.25p | 170398 |
| 01/06/2022 | 8.50p | 8.94p | 8.27p | 8.50p | 121192 |
| 31/05/2022 | 8.50p | 8.50p | 8.01p | 8.50p | 89859 |
| 30/05/2022 | 8.50p | 8.50p | 8.05p | 8.50p | 36774 |
| 27/05/2022 | 8.50p | 8.61p | 8.13p | 8.50p | 137712 |
| 26/05/2022 | 8.50p | 8.69p | 8.29p | 8.50p | 12755 |
| 25/05/2022 | 8.50p | 8.70p | 8.27p | 8.50p | 50511 |
| 24/05/2022 | 8.50p | 8.78p | 8.50p | 8.50p | 11578 |
| 23/05/2022 | 8.50p | 8.81p | 8.25p | 8.50p | 65308 |
| 20/05/2022 | 8.50p | 8.85p | 8.25p | 8.50p | 153745 |
| 19/05/2022 | 8.50p | 9.00p | 8.49p | 8.92p | 246585 |
| 18/05/2022 | 8.25p | 8.50p | 8.25p | 8.50p | 94102 |
| 17/05/2022 | 8.25p | 8.50p | 8.11p | 8.25p | 161769 |
| 16/05/2022 | 8.25p | 8.28p | 8.25p | 8.25p | 34378 |
| 13/05/2022 | 8.25p | 8.30p | 8.11p | 8.25p | 96566 |
| 12/05/2022 | 8.25p | 8.33p | 8.00p | 8.25p | 100337 |
| 11/05/2022 | 8.50p | 8.50p | 8.06p | 8.25p | 150822 |
| 10/05/2022 | 8.75p | 8.83p | 8.06p | 8.50p | 83097 |
| 09/05/2022 | 9.00p | 9.00p | 8.55p | 8.75p | 247920 |
| 06/05/2022 | 9.00p | 9.20p | 8.90p | 9.00p | 242332 |
| 05/05/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/05/2022 | 9.00p | 9.22p | 8.80p | 9.00p | 14772 |
| 03/05/2022 | 9.25p | 9.35p | 8.66p | 9.00p | 199655 |
| 29/04/2022 | 9.25p | 9.42p | 9.00p | 9.25p | 163057 |
| 28/04/2022 | 9.75p | 9.75p | 9.00p | 9.25p | 197429 |
| 27/04/2022 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 26/04/2022 | 9.75p | 9.75p | 9.53p | 9.75p | 94279 |
| 25/04/2022 | 9.75p | 9.98p | 9.50p | 9.75p | 127569 |
| 22/04/2022 | 9.75p | 11.00p | 9.53p | 9.75p | 1405953 |
| 21/04/2022 | 10.25p | 10.25p | 9.51p | 9.75p | 271796 |
| 20/04/2022 | 10.00p | 10.39p | 9.78p | 10.25p | 113505 |
| 19/04/2022 | 10.00p | 10.39p | 9.77p | 10.00p | 18559 |
| 14/04/2022 | 10.00p | 10.35p | 9.90p | 10.00p | 48060 |
| 13/04/2022 | 9.75p | 10.40p | 9.50p | 10.00p | 286570 |
| 12/04/2022 | 10.00p | 10.00p | 9.20p | 10.00p | 107150 |
| 11/04/2022 | 10.00p | 10.20p | 9.50p | 10.00p | 19000 |
| 08/04/2022 | 10.00p | 10.08p | 9.50p | 10.00p | 82570 |
| 07/04/2022 | 10.50p | 10.50p | 9.50p | 10.00p | 122485 |
| 06/04/2022 | 9.50p | 11.50p | 9.00p | 10.50p | 2116689 |
| 05/04/2022 | 9.50p | 9.90p | 9.10p | 9.50p | 288455 |
| 04/04/2022 | 9.50p | 9.90p | 9.49p | 9.50p | 113862 |
| 01/04/2022 | 9.75p | 10.22p | 9.13p | 9.50p | 121898 |
| 31/03/2022 | 10.00p | 10.00p | 9.60p | 9.75p | 60000 |
| 30/03/2022 | 10.00p | 10.30p | 9.55p | 10.00p | 207412 |
| 29/03/2022 | 10.25p | 10.48p | 9.72p | 10.00p | 103745 |
| 28/03/2022 | 10.00p | 10.45p | 9.90p | 10.25p | 237383 |
| 25/03/2022 | 9.50p | 10.50p | 9.50p | 10.00p | 135238 |
| 24/03/2022 | 9.50p | 9.99p | 9.50p | 9.50p | 9900 |
| 23/03/2022 | 9.50p | 10.00p | 9.50p | 9.50p | 5000 |
| 22/03/2022 | 9.00p | 10.00p | 9.00p | 9.50p | 230928 |
| 21/03/2022 | 9.00p | 9.40p | 8.88p | 9.00p | 27788 |
| 18/03/2022 | 9.25p | 9.25p | 8.80p | 9.00p | 198018 |
| 17/03/2022 | 9.50p | 9.50p | 9.00p | 9.25p | 105753 |
| 16/03/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 107211 |
| 15/03/2022 | 9.75p | 9.75p | 9.00p | 9.25p | 614858 |
| 14/03/2022 | 10.25p | 10.25p | 9.50p | 9.75p | 89071 |
| 11/03/2022 | 10.25p | 10.37p | 9.76p | 10.25p | 71575 |
| 10/03/2022 | 10.75p | 10.95p | 9.50p | 9.74p | 349652 |
| 09/03/2022 | 10.25p | 11.50p | 9.98p | 10.75p | 469570 |
| 08/03/2022 | 8.75p | 11.00p | 8.75p | 10.25p | 683977 |
| 07/03/2022 | 8.00p | 9.00p | 7.60p | 8.75p | 742875 |
| 04/03/2022 | 8.00p | 8.40p | 7.60p | 8.00p | 283935 |
| 03/03/2022 | 7.75p | 8.36p | 7.63p | 8.00p | 266530 |
| 02/03/2022 | 7.75p | 8.03p | 7.51p | 7.75p | 169682 |
| 01/03/2022 | 8.00p | 8.00p | 7.65p | 7.75p | 53210 |
| 28/02/2022 | 8.25p | 8.25p | 7.50p | 8.00p | 109812 |
| 25/02/2022 | 8.25p | 8.50p | 8.16p | 8.25p | 102416 |
| 24/02/2022 | 8.25p | 8.25p | 8.16p | 8.25p | 13500 |
| 23/02/2022 | 8.25p | 8.25p | 8.18p | 8.25p | 44200 |
| 22/02/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 78965 |
| 21/02/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 600788 |
| 18/02/2022 | 8.25p | 8.50p | 8.00p | 8.25p | 113659 |
| 17/02/2022 | 8.25p | 8.25p | 8.02p | 8.25p | 12865 |
| 16/02/2022 | 8.25p | 8.25p | 8.20p | 8.25p | 16185 |
| 15/02/2022 | 8.25p | 8.25p | 8.19p | 8.25p | 42210 |
| 14/02/2022 | 8.25p | 8.25p | 8.01p | 8.25p | 180406 |
| 11/02/2022 | 8.50p | 8.50p | 8.00p | 8.25p | 249489 |
| 10/02/2022 | 9.00p | 9.00p | 8.00p | 8.50p | 63476 |
| 09/02/2022 | 9.00p | 9.00p | 8.50p | 9.00p | 13035 |
| 08/02/2022 | 9.00p | 9.19p | 9.00p | 9.00p | 142 |
| 07/02/2022 | 9.00p | 9.25p | 8.51p | 9.00p | 58352 |
| 04/02/2022 | 8.50p | 9.50p | 8.50p | 9.00p | 403980 |
| 03/02/2022 | 8.50p | 9.00p | 8.50p | 8.50p | 15000 |
| 02/02/2022 | 8.25p | 8.90p | 8.25p | 8.50p | 25950 |
| 01/02/2022 | 8.25p | 8.50p | 8.25p | 8.25p | 49970 |
| 31/01/2022 | 8.25p | 8.25p | 8.08p | 8.25p | 41870 |
| 28/01/2022 | 8.25p | 8.50p | 8.11p | 8.25p | 163079 |
| 27/01/2022 | 8.50p | 8.50p | 8.00p | 8.25p | 36929 |
| 26/01/2022 | 8.50p | 8.89p | 8.10p | 8.50p | 34256 |
| 25/01/2022 | 8.50p | 8.65p | 8.00p | 8.50p | 64857 |
| 24/01/2022 | 9.50p | 10.00p | 8.10p | 8.28p | 321010 |
| 21/01/2022 | 8.75p | 8.86p | 8.75p | 8.75p | 77423 |
| 20/01/2022 | 8.75p | 8.86p | 8.51p | 8.75p | 27934 |
| 19/01/2022 | 8.75p | 8.89p | 8.56p | 8.75p | 14699 |
| 18/01/2022 | 8.75p | 8.91p | 8.56p | 8.75p | 14105 |
| 17/01/2022 | 8.75p | 8.98p | 8.55p | 8.75p | 35756 |
| 14/01/2022 | 9.00p | 9.00p | 8.55p | 8.75p | 92464 |
| 13/01/2022 | 9.00p | 9.10p | 8.71p | 9.00p | 7093 |
| 12/01/2022 | 9.00p | 9.20p | 8.71p | 9.00p | 50008 |
| 11/01/2022 | 9.00p | 9.05p | 8.66p | 9.00p | 27447 |
| 10/01/2022 | 9.25p | 9.40p | 8.65p | 9.00p | 156175 |
| 07/01/2022 | 9.25p | 9.38p | 9.25p | 9.25p | 3000 |
| 06/01/2022 | 9.25p | 9.43p | 8.60p | 9.25p | 27080 |
| 05/01/2022 | 9.50p | 9.50p | 8.75p | 9.25p | 76427 |
| 04/01/2022 | 9.25p | 10.00p | 9.00p | 9.50p | 133197 |
| 31/12/2021 | 8.75p | 8.75p | 8.61p | 8.75p | 9500 |
| 30/12/2021 | 9.00p | 9.00p | 8.55p | 8.75p | 98851 |
| 29/12/2021 | 9.00p | 9.38p | 8.60p | 9.00p | 93896 |
| 24/12/2021 | 9.00p | 9.20p | 9.00p | 9.00p | 5468 |
| 23/12/2021 | 9.00p | 9.00p | 8.60p | 9.00p | 42659 |
| 22/12/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/12/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/12/2021 | 9.00p | 9.45p | 8.95p | 9.00p | 10876 |
| 17/12/2021 | 9.00p | 9.22p | 8.92p | 9.00p | 13777 |
| 16/12/2021 | 9.00p | 9.35p | 8.60p | 9.00p | 200243 |
| 15/12/2021 | 9.25p | 9.25p | 8.60p | 9.00p | 110909 |
| 14/12/2021 | 9.25p | 9.25p | 9.01p | 9.25p | 31133 |
| 13/12/2021 | 9.25p | 9.40p | 9.00p | 9.25p | 64558 |
| 10/12/2021 | 9.25p | 9.49p | 9.16p | 9.25p | 77136 |
| 09/12/2021 | 9.25p | 9.25p | 9.10p | 9.25p | 16093 |
| 08/12/2021 | 9.75p | 9.75p | 9.00p | 9.25p | 21067 |
| 07/12/2021 | 9.75p | 9.75p | 9.50p | 9.75p | 52456 |
| 06/12/2021 | 10.00p | 10.00p | 9.50p | 9.75p | 72684 |
| 03/12/2021 | 10.50p | 10.60p | 10.00p | 10.25p | 80000 |
| 02/12/2021 | 10.50p | 10.60p | 10.50p | 10.50p | 10276 |
| 01/12/2021 | 10.50p | 10.75p | 10.00p | 10.50p | 106921 |
| 30/11/2021 | 11.25p | 11.40p | 10.00p | 10.50p | 167243 |
| 29/11/2021 | 10.50p | 11.50p | 9.50p | 11.25p | 587608 |
| 26/11/2021 | 10.50p | 10.50p | 10.00p | 10.50p | 37024 |
| 25/11/2021 | 10.50p | 10.50p | 10.40p | 10.50p | 134020 |
| 24/11/2021 | 10.50p | 10.50p | 10.40p | 10.50p | 1000 |
| 23/11/2021 | 10.50p | 10.50p | 10.01p | 10.50p | 37228 |
| 22/11/2021 | 9.60p | 11.40p | 9.50p | 11.00p | 971981 |
| 19/11/2021 | 9.60p | 9.68p | 9.20p | 9.60p | 33517 |
| 18/11/2021 | 9.60p | 9.78p | 9.60p | 9.60p | 114122 |
| 17/11/2021 | 9.85p | 9.85p | 9.30p | 9.60p | 21263 |
| 16/11/2021 | 10.25p | 10.25p | 9.30p | 9.85p | 12225 |
| 15/11/2021 | 10.50p | 11.00p | 9.50p | 10.25p | 97471 |
| 12/11/2021 | 10.75p | 10.75p | 10.00p | 10.25p | 129809 |
| 11/11/2021 | 10.75p | 10.75p | 10.20p | 10.75p | 59316 |
| 10/11/2021 | 10.75p | 10.75p | 10.20p | 10.75p | 115234 |
| 09/11/2021 | 10.75p | 10.75p | 10.73p | 10.75p | 19052 |
| 08/11/2021 | 11.25p | 11.45p | 10.70p | 10.75p | 82073 |
| 05/11/2021 | 11.00p | 11.50p | 10.66p | 11.00p | 9030 |
| 04/11/2021 | 11.00p | 11.00p | 10.50p | 11.00p | 390000 |
| 03/11/2021 | 11.00p | 11.00p | 10.60p | 11.00p | 36890 |
| 02/11/2021 | 11.75p | 11.85p | 10.50p | 11.00p | 279422 |
| 01/11/2021 | 12.75p | 12.75p | 11.50p | 11.75p | 325842 |
| 29/10/2021 | 12.75p | 13.20p | 11.50p | 13.00p | 785895 |
| 28/10/2021 | 11.75p | 12.55p | 11.20p | 11.75p | 94405 |
| 27/10/2021 | 11.75p | 12.20p | 11.00p | 11.75p | 301916 |
| 26/10/2021 | 12.00p | 12.36p | 11.38p | 11.75p | 152276 |
| 25/10/2021 | 12.00p | 13.00p | 11.00p | 12.00p | 481060 |
| 22/10/2021 | 11.25p | 12.00p | 11.25p | 11.75p | 179806 |
*Close Price adjusted for both dividends and splits