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 |
|---|---|---|---|---|---|
| 08/11/2023 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/11/2023 | 3.25p | 3.50p | 2.81p | 3.25p | 126561 |
| 06/11/2023 | 3.25p | 3.25p | 2.78p | 3.25p | 130471 |
| 03/11/2023 | 3.25p | 3.38p | 3.00p | 3.25p | 103526 |
| 02/11/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 1376 |
| 01/11/2023 | 3.13p | 3.45p | 3.00p | 3.25p | 52309 |
| 31/10/2023 | 3.13p | 3.13p | 3.05p | 3.13p | 0 |
| 30/10/2023 | 3.13p | 3.13p | 3.04p | 3.13p | 672 |
| 27/10/2023 | 3.13p | 3.13p | 3.04p | 3.13p | 8000 |
| 26/10/2023 | 3.13p | 3.25p | 3.00p | 3.13p | 157812 |
| 25/10/2023 | 3.13p | 3.13p | 3.04p | 3.13p | 2008 |
| 24/10/2023 | 3.13p | 3.13p | 3.06p | 3.13p | 47914 |
| 23/10/2023 | 3.13p | 3.25p | 3.00p | 3.13p | 7018 |
| 20/10/2023 | 3.13p | 3.25p | 3.00p | 3.13p | 124961 |
| 19/10/2023 | 3.13p | 3.13p | 3.03p | 3.13p | 8399 |
| 18/10/2023 | 3.13p | 3.22p | 3.03p | 3.13p | 117027 |
| 17/10/2023 | 3.13p | 3.23p | 3.00p | 3.13p | 24669 |
| 16/10/2023 | 3.40p | 3.50p | 3.00p | 3.13p | 30071 |
| 13/10/2023 | 3.40p | 3.40p | 3.30p | 3.40p | 2033 |
| 12/10/2023 | 3.40p | 3.40p | 3.30p | 3.40p | 28 |
| 11/10/2023 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 10/10/2023 | 3.40p | 3.40p | 3.30p | 3.40p | 1666 |
| 09/10/2023 | 3.40p | 3.50p | 3.30p | 3.40p | 10290 |
| 06/10/2023 | 3.40p | 3.44p | 3.30p | 3.40p | 627 |
| 05/10/2023 | 3.40p | 3.48p | 3.30p | 3.40p | 50006 |
| 04/10/2023 | 3.60p | 3.60p | 3.30p | 3.40p | 119148 |
| 03/10/2023 | 3.60p | 3.60p | 3.50p | 3.60p | 165 |
| 02/10/2023 | 3.75p | 4.00p | 3.30p | 3.60p | 29393 |
| 29/09/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 7607 |
| 28/09/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 69619 |
| 27/09/2023 | 3.75p | 3.75p | 3.51p | 3.75p | 112870 |
| 26/09/2023 | 3.75p | 3.75p | 3.58p | 3.75p | 100000 |
| 25/09/2023 | 3.75p | 3.75p | 3.69p | 3.75p | 3000 |
| 22/09/2023 | 4.00p | 4.00p | 3.50p | 3.75p | 120682 |
| 21/09/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 646 |
| 20/09/2023 | 4.00p | 4.20p | 4.00p | 4.00p | 1000 |
| 19/09/2023 | 4.00p | 4.50p | 3.76p | 4.00p | 12250 |
| 18/09/2023 | 4.00p | 4.12p | 4.00p | 4.00p | 0 |
| 15/09/2023 | 3.75p | 4.50p | 3.50p | 4.00p | 95 |
| 14/09/2023 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
| 13/09/2023 | 3.75p | 3.76p | 3.75p | 3.75p | 4300 |
| 12/09/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 58 |
| 11/09/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 258 |
| 08/09/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 406 |
| 07/09/2023 | 3.75p | 3.75p | 3.68p | 3.75p | 1515 |
| 06/09/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 798 |
| 05/09/2023 | 3.75p | 3.76p | 3.75p | 3.75p | 3000 |
| 04/09/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 12299 |
| 01/09/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 12827 |
| 31/08/2023 | 3.75p | 4.00p | 3.70p | 3.75p | 84507 |
| 30/08/2023 | 4.00p | 4.00p | 3.75p | 3.75p | 1885 |
| 29/08/2023 | 4.00p | 4.12p | 3.68p | 4.00p | 39402 |
| 25/08/2023 | 4.00p | 4.00p | 3.50p | 4.00p | 32536 |
| 24/08/2023 | 4.00p | 4.00p | 3.50p | 4.00p | 10300 |
| 23/08/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 3646 |
| 22/08/2023 | 4.00p | 4.00p | 3.50p | 4.00p | 83157 |
| 21/08/2023 | 4.00p | 4.00p | 3.60p | 4.00p | 5548 |
| 18/08/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 30182 |
| 17/08/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 4910 |
| 16/08/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 34160 |
| 15/08/2023 | 4.00p | 4.50p | 3.72p | 4.00p | 58748 |
| 14/08/2023 | 4.25p | 4.50p | 3.65p | 4.00p | 107535 |
| 11/08/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 151468 |
| 10/08/2023 | 4.25p | 4.25p | 4.22p | 4.25p | 3920 |
| 09/08/2023 | 4.25p | 4.25p | 4.21p | 4.25p | 6029 |
| 08/08/2023 | 4.25p | 4.25p | 4.09p | 4.25p | 0 |
| 07/08/2023 | 4.25p | 4.50p | 4.23p | 4.25p | 15410 |
| 04/08/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 10192 |
| 03/08/2023 | 4.50p | 4.50p | 4.45p | 4.50p | 0 |
| 02/08/2023 | 4.50p | 5.00p | 4.22p | 4.50p | 151042 |
| 01/08/2023 | 4.25p | 5.00p | 4.22p | 4.50p | 219816 |
| 31/07/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 46662 |
| 28/07/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 25095 |
| 27/07/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 26065 |
| 26/07/2023 | 4.25p | 4.50p | 4.20p | 4.25p | 16282 |
| 25/07/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 100111 |
| 24/07/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 166 |
| 21/07/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 10000 |
| 20/07/2023 | 4.00p | 4.50p | 4.00p | 4.25p | 79337 |
| 19/07/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 7688 |
| 18/07/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 8478 |
| 17/07/2023 | 4.00p | 4.20p | 4.00p | 4.00p | 52500 |
| 14/07/2023 | 4.00p | 4.25p | 4.00p | 4.00p | 12064 |
| 13/07/2023 | 4.00p | 4.25p | 3.91p | 4.00p | 170071 |
| 12/07/2023 | 4.00p | 4.30p | 3.50p | 4.00p | 1440919 |
| 11/07/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 174913 |
| 10/07/2023 | 3.75p | 4.28p | 3.50p | 4.00p | 67208 |
| 07/07/2023 | 3.75p | 3.76p | 3.58p | 3.75p | 91529 |
| 06/07/2023 | 3.75p | 4.00p | 3.75p | 3.75p | 15683 |
| 05/07/2023 | 3.75p | 4.08p | 3.50p | 4.08p | 90934 |
| 04/07/2023 | 3.50p | 4.00p | 3.00p | 3.75p | 99544 |
| 03/07/2023 | 3.50p | 3.50p | 3.26p | 3.50p | 4337 |
| 30/06/2023 | 3.50p | 3.85p | 3.50p | 3.50p | 28874 |
| 29/06/2023 | 3.25p | 4.00p | 3.00p | 3.50p | 223239 |
| 28/06/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 104971 |
| 27/06/2023 | 3.75p | 3.75p | 2.80p | 3.25p | 1196278 |
| 26/06/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 60000 |
| 23/06/2023 | 3.50p | 4.00p | 3.50p | 3.75p | 352783 |
| 22/06/2023 | 4.25p | 4.50p | 3.50p | 3.55p | 554012 |
| 21/06/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 11949 |
| 20/06/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 25000 |
| 19/06/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 10511 |
| 16/06/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 12500 |
| 15/06/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 216782 |
| 14/06/2023 | 4.25p | 4.50p | 4.00p | 4.00p | 781766 |
| 13/06/2023 | 4.25p | 4.25p | 4.02p | 4.25p | 237500 |
| 12/06/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 164456 |
| 09/06/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 462809 |
| 07/06/2023 | 4.75p | 5.00p | 4.00p | 4.25p | 536255 |
| 06/06/2023 | 4.25p | 4.25p | 4.08p | 4.25p | 0 |
| 05/06/2023 | 4.50p | 4.50p | 4.00p | 4.25p | 23337 |
| 02/06/2023 | 4.75p | 5.00p | 4.00p | 4.50p | 64538 |
| 01/06/2023 | 4.25p | 4.50p | 4.06p | 4.25p | 44730 |
| 31/05/2023 | 4.50p | 5.00p | 4.00p | 4.25p | 52580 |
| 30/05/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/05/2023 | 4.25p | 4.64p | 4.15p | 4.50p | 102988 |
| 25/05/2023 | 4.50p | 5.00p | 4.20p | 4.25p | 32013 |
| 24/05/2023 | 4.50p | 4.50p | 4.49p | 4.50p | 5000 |
| 23/05/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 61700 |
| 22/05/2023 | 4.50p | 4.50p | 4.15p | 4.50p | 28238 |
| 19/05/2023 | 4.25p | 5.00p | 4.00p | 4.50p | 198830 |
| 18/05/2023 | 4.25p | 4.25p | 4.22p | 4.25p | 99130 |
| 17/05/2023 | 4.50p | 5.00p | 4.00p | 4.25p | 628 |
| 16/05/2023 | 4.50p | 4.50p | 4.35p | 4.50p | 221556 |
| 15/05/2023 | 4.75p | 5.00p | 4.44p | 4.50p | 224759 |
| 12/05/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 49859 |
| 11/05/2023 | 4.75p | 4.75p | 4.59p | 4.75p | 0 |
| 10/05/2023 | 4.75p | 4.75p | 4.59p | 4.75p | 0 |
| 09/05/2023 | 4.75p | 4.75p | 4.59p | 4.75p | 0 |
| 05/05/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 46540 |
| 04/05/2023 | 4.75p | 4.95p | 4.58p | 4.75p | 11063 |
| 03/05/2023 | 5.25p | 5.25p | 4.65p | 5.25p | 172500 |
| 02/05/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 48289 |
| 28/04/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 1211 |
| 27/04/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 10996 |
| 26/04/2023 | 5.75p | 5.75p | 5.05p | 5.25p | 182967 |
| 25/04/2023 | 4.75p | 6.00p | 4.75p | 5.75p | 483104 |
| 24/04/2023 | 5.25p | 5.50p | 4.61p | 4.80p | 175740 |
| 21/04/2023 | 5.25p | 5.50p | 4.80p | 5.25p | 52542 |
| 20/04/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 201 |
| 19/04/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 78034 |
| 18/04/2023 | 5.25p | 5.25p | 5.16p | 5.25p | 5652 |
| 17/04/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 22985 |
| 14/04/2023 | 5.25p | 5.45p | 4.80p | 5.25p | 344773 |
| 13/04/2023 | 5.25p | 5.25p | 5.15p | 5.25p | 0 |
| 12/04/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 72502 |
| 11/04/2023 | 5.25p | 5.30p | 5.03p | 5.25p | 211096 |
| 06/04/2023 | 5.25p | 5.75p | 5.00p | 5.25p | 463925 |
| 05/04/2023 | 5.25p | 5.50p | 5.25p | 5.25p | 5424 |
| 04/04/2023 | 5.25p | 5.70p | 5.00p | 5.25p | 115535 |
| 03/04/2023 | 5.25p | 5.50p | 5.00p | 5.45p | 51210 |
| 31/03/2023 | 4.75p | 5.50p | 4.50p | 5.25p | 143991 |
| 30/03/2023 | 4.75p | 5.10p | 4.50p | 4.75p | 33336 |
| 29/03/2023 | 4.50p | 4.84p | 4.50p | 4.75p | 97248 |
| 28/03/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 8486 |
| 27/03/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 12766 |
| 24/03/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 264111 |
| 23/03/2023 | 4.25p | 4.50p | 4.00p | 4.50p | 752963 |
| 22/03/2023 | 4.50p | 4.59p | 4.00p | 4.59p | 36718 |
| 21/03/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 226232 |
| 20/03/2023 | 4.75p | 5.00p | 4.20p | 4.50p | 91888 |
| 17/03/2023 | 4.75p | 4.87p | 4.50p | 4.75p | 11840 |
| 16/03/2023 | 4.75p | 5.10p | 4.60p | 4.75p | 89954 |
| 15/03/2023 | 4.75p | 4.75p | 4.60p | 4.75p | 69500 |
| 14/03/2023 | 4.75p | 5.10p | 4.65p | 4.75p | 142403 |
| 13/03/2023 | 5.25p | 5.50p | 4.55p | 4.75p | 368718 |
| 10/03/2023 | 5.25p | 5.25p | 5.17p | 5.25p | 12630 |
| 09/03/2023 | 5.25p | 5.50p | 5.16p | 5.25p | 27043 |
| 08/03/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 64713 |
| 07/03/2023 | 5.25p | 5.35p | 5.25p | 5.25p | 230 |
| 06/03/2023 | 5.25p | 5.40p | 5.10p | 5.25p | 135580 |
| 03/03/2023 | 5.75p | 5.75p | 5.25p | 5.25p | 156197 |
| 02/03/2023 | 5.75p | 5.75p | 5.52p | 5.75p | 45000 |
| 01/03/2023 | 5.50p | 6.00p | 5.50p | 5.75p | 71245 |
| 28/02/2023 | 5.75p | 6.00p | 5.25p | 5.50p | 117255 |
| 27/02/2023 | 5.75p | 5.75p | 5.72p | 5.75p | 5845 |
| 24/02/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 117073 |
| 23/02/2023 | 5.75p | 5.95p | 5.50p | 5.75p | 40527 |
| 22/02/2023 | 5.75p | 5.75p | 5.64p | 5.75p | 42936 |
| 21/02/2023 | 6.25p | 6.50p | 5.61p | 5.75p | 157466 |
| 20/02/2023 | 6.25p | 6.64p | 6.00p | 6.25p | 257240 |
| 17/02/2023 | 7.25p | 7.50p | 5.80p | 6.25p | 498811 |
| 16/02/2023 | 7.25p | 7.40p | 7.10p | 7.25p | 71010 |
| 15/02/2023 | 7.25p | 7.42p | 7.18p | 7.25p | 26263 |
| 14/02/2023 | 7.25p | 7.44p | 7.00p | 7.25p | 54919 |
| 13/02/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 2019 |
| 10/02/2023 | 7.75p | 7.75p | 7.00p | 7.00p | 167214 |
| 09/02/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 20553 |
| 08/02/2023 | 7.75p | 7.75p | 7.70p | 7.75p | 53776 |
| 07/02/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 20467 |
| 06/02/2023 | 7.75p | 8.00p | 7.50p | 7.62p | 60768 |
| 03/02/2023 | 7.75p | 7.80p | 7.53p | 7.75p | 17500 |
| 02/02/2023 | 7.75p | 7.80p | 7.50p | 7.75p | 123333 |
| 01/02/2023 | 8.25p | 8.25p | 7.61p | 7.75p | 328652 |
| 31/01/2023 | 8.25p | 8.25p | 8.00p | 8.25p | 51802 |
| 30/01/2023 | 8.25p | 8.25p | 8.10p | 8.25p | 200000 |
| 27/01/2023 | 7.75p | 8.50p | 7.50p | 8.25p | 286998 |
| 26/01/2023 | 7.75p | 8.00p | 7.75p | 8.00p | 33731 |
| 25/01/2023 | 8.25p | 8.50p | 7.70p | 7.75p | 196598 |
| 24/01/2023 | 8.25p | 8.25p | 8.15p | 8.25p | 10000 |
*Close Price adjusted for both dividends and splits