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:
- Avoid Eurocell (ECEL) by Steve Moore in ShareProphets
- Avoid DFS Furniture (DFS) by Steve Moore in ShareProphets
- Avoid Focusrite (TUNE) by Steve Moore in ShareProphets
- Overweight Sage Group (SGE) by JP Morgan
- Sector Perform Sabre Insurance Group (SBRE) by RBC Capital
- Overweight Centrica (CNA) by JP Morgan
- Hold BP (BP.) by HSBC
- Buy Softcat (SCT) by Berenberg
- Buy Eurocell (ECEL) by Berenberg
- Buy Essentra (ESNT) by Berenberg
- Buy Rockhopper Exploration (RKH) by Canaccord Genuity
- Speculative Buy Atlantic Lithium Limited NPV (DI) (ALL) by Canaccord Genuity
- Buy YouGov (YOU) by Canaccord Genuity
- Buy Softcat (SCT) by Shore Capital
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Buy PCI-PAL (PCIP) by Canaccord Genuity
- Buy Trainline (TRN) by Canaccord Genuity
- Hold Tinybuild Inc. (DI) (TBLD) by Shore Capital
- Buy Wickes Group (WIX) by Canaccord Genuity
- Hold Clarkson (CKN) by Canaccord Genuity
Zenith Energy LTD.Com Shs NPV (DI) (ZEN) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/01/2023 | 8.25p | 8.25p | 8.15p | 8.25p | 10000 |
| 23/01/2023 | 8.25p | 8.60p | 8.03p | 8.25p | 54718 |
| 20/01/2023 | 8.25p | 8.43p | 8.03p | 8.25p | 46045 |
| 19/01/2023 | 8.75p | 8.75p | 8.03p | 8.25p | 257835 |
| 18/01/2023 | 9.00p | 9.10p | 8.53p | 8.75p | 225271 |
| 17/01/2023 | 9.00p | 9.00p | 8.65p | 9.00p | 170646 |
| 16/01/2023 | 9.00p | 9.50p | 8.60p | 9.00p | 148998 |
| 13/01/2023 | 8.50p | 9.00p | 8.00p | 9.00p | 319452 |
| 12/01/2023 | 8.50p | 8.70p | 8.00p | 8.50p | 57702 |
| 11/01/2023 | 8.50p | 9.00p | 8.24p | 8.50p | 65930 |
| 10/01/2023 | 8.25p | 8.90p | 8.20p | 8.50p | 354252 |
| 09/01/2023 | 8.50p | 9.00p | 8.10p | 8.25p | 189600 |
| 06/01/2023 | 9.00p | 9.50p | 8.35p | 8.50p | 90688 |
| 05/01/2023 | 9.00p | 9.30p | 8.65p | 9.00p | 319924 |
| 04/01/2023 | 9.50p | 9.50p | 8.25p | 9.00p | 340205 |
| 03/01/2023 | 8.00p | 9.77p | 8.00p | 9.50p | 603980 |
| 30/12/2022 | 7.75p | 8.00p | 7.75p | 8.00p | 11300 |
| 29/12/2022 | 8.25p | 8.25p | 7.72p | 7.75p | 118181 |
| 28/12/2022 | 8.25p | 8.50p | 7.80p | 8.25p | 77109 |
| 23/12/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 177 |
| 22/12/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 38698 |
| 21/12/2022 | 8.25p | 8.25p | 8.16p | 8.25p | 0 |
| 20/12/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 20000 |
| 19/12/2022 | 8.25p | 8.25p | 8.02p | 8.25p | 1680 |
| 16/12/2022 | 8.25p | 8.34p | 8.02p | 8.25p | 75842 |
| 15/12/2022 | 8.25p | 8.35p | 8.15p | 8.25p | 109127 |
| 14/12/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 150000 |
| 13/12/2022 | 8.25p | 8.43p | 8.15p | 8.25p | 52734 |
| 12/12/2022 | 8.25p | 8.43p | 8.25p | 8.25p | 9964 |
| 09/12/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 20564 |
| 08/12/2022 | 8.25p | 8.44p | 8.16p | 8.25p | 50221 |
| 07/12/2022 | 8.25p | 8.44p | 8.00p | 8.25p | 144576 |
| 06/12/2022 | 8.75p | 8.75p | 8.00p | 8.25p | 105763 |
| 05/12/2022 | 8.75p | 8.75p | 8.30p | 8.75p | 122014 |
| 02/12/2022 | 8.25p | 9.00p | 8.25p | 8.75p | 83221 |
| 01/12/2022 | 8.25p | 8.40p | 7.80p | 8.25p | 267092 |
| 30/11/2022 | 8.75p | 9.00p | 8.10p | 8.25p | 296254 |
| 29/11/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 136 |
| 28/11/2022 | 8.75p | 8.85p | 8.51p | 8.75p | 117643 |
| 25/11/2022 | 8.75p | 8.92p | 8.75p | 8.75p | 31000 |
| 24/11/2022 | 9.25p | 9.40p | 8.50p | 8.75p | 346876 |
| 23/11/2022 | 8.25p | 9.50p | 8.25p | 9.25p | 472288 |
| 22/11/2022 | 8.75p | 9.00p | 8.08p | 8.25p | 106030 |
| 21/11/2022 | 8.50p | 8.50p | 8.22p | 8.50p | 52587 |
| 18/11/2022 | 8.50p | 8.69p | 8.42p | 8.50p | 56840 |
| 17/11/2022 | 8.75p | 8.90p | 8.16p | 8.50p | 284800 |
| 16/11/2022 | 9.00p | 9.09p | 8.50p | 8.75p | 79788 |
| 15/11/2022 | 9.00p | 9.40p | 8.61p | 9.00p | 176325 |
| 14/11/2022 | 8.75p | 9.30p | 8.73p | 9.00p | 177860 |
| 11/11/2022 | 8.75p | 8.89p | 8.58p | 8.75p | 172478 |
| 10/11/2022 | 8.75p | 9.00p | 8.74p | 8.75p | 51867 |
| 09/11/2022 | 8.75p | 8.88p | 8.50p | 8.80p | 479963 |
| 08/11/2022 | 8.75p | 8.89p | 8.50p | 8.75p | 7924 |
| 07/11/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 115139 |
| 04/11/2022 | 8.75p | 8.79p | 8.50p | 8.75p | 156375 |
| 03/11/2022 | 8.75p | 8.82p | 8.50p | 8.75p | 90000 |
| 02/11/2022 | 9.00p | 9.00p | 8.50p | 8.75p | 319574 |
| 01/11/2022 | 9.00p | 9.50p | 8.72p | 9.00p | 38554 |
| 31/10/2022 | 9.00p | 9.00p | 8.60p | 9.00p | 35192 |
| 28/10/2022 | 9.00p | 9.50p | 8.60p | 9.00p | 9337 |
| 27/10/2022 | 9.00p | 9.00p | 8.81p | 9.00p | 0 |
| 26/10/2022 | 9.00p | 9.50p | 9.00p | 9.00p | 105 |
| 25/10/2022 | 9.00p | 9.20p | 8.50p | 9.00p | 55487 |
| 24/10/2022 | 9.00p | 9.15p | 8.57p | 9.00p | 122629 |
| 21/10/2022 | 9.00p | 9.50p | 8.82p | 9.00p | 20025 |
| 20/10/2022 | 9.15p | 9.15p | 9.00p | 9.00p | 20000 |
| 19/10/2022 | 9.15p | 9.15p | 8.81p | 9.15p | 41201 |
| 18/10/2022 | 9.15p | 9.15p | 8.80p | 9.15p | 11717 |
| 17/10/2022 | 9.15p | 9.50p | 8.80p | 9.15p | 13938 |
| 14/10/2022 | 9.15p | 9.15p | 9.10p | 9.15p | 472 |
| 13/10/2022 | 9.15p | 9.15p | 8.80p | 9.15p | 11370 |
| 12/10/2022 | 9.50p | 9.50p | 9.00p | 9.15p | 252899 |
| 11/10/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 33238 |
| 10/10/2022 | 9.50p | 9.50p | 9.02p | 9.50p | 26598 |
| 07/10/2022 | 9.50p | 9.50p | 9.02p | 9.50p | 22599 |
| 06/10/2022 | 9.50p | 9.50p | 9.02p | 9.50p | 36241 |
| 05/10/2022 | 9.25p | 9.50p | 9.01p | 9.50p | 37655 |
| 04/10/2022 | 9.25p | 9.50p | 9.02p | 9.25p | 31319 |
| 03/10/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 22027 |
| 30/09/2022 | 9.25p | 9.45p | 9.00p | 9.25p | 100608 |
| 29/09/2022 | 9.50p | 9.50p | 9.00p | 9.25p | 209896 |
| 28/09/2022 | 10.25p | 10.50p | 9.00p | 9.50p | 208076 |
| 27/09/2022 | 10.25p | 10.50p | 10.00p | 10.25p | 53815 |
| 26/09/2022 | 10.25p | 10.45p | 10.00p | 10.25p | 233741 |
| 23/09/2022 | 10.25p | 10.50p | 10.00p | 10.25p | 309994 |
| 22/09/2022 | 10.00p | 11.50p | 10.00p | 10.25p | 944739 |
| 21/09/2022 | 10.00p | 10.50p | 9.50p | 10.20p | 310036 |
| 20/09/2022 | 10.00p | 10.50p | 9.50p | 10.00p | 354472 |
| 16/09/2022 | 10.00p | 10.00p | 9.78p | 10.00p | 35636 |
| 15/09/2022 | 10.00p | 10.20p | 9.50p | 10.00p | 95618 |
| 14/09/2022 | 10.00p | 10.10p | 9.72p | 10.00p | 86202 |
| 13/09/2022 | 10.00p | 10.50p | 9.70p | 10.00p | 238160 |
| 12/09/2022 | 10.00p | 10.30p | 9.75p | 10.00p | 78211 |
| 09/09/2022 | 9.25p | 10.30p | 9.11p | 10.00p | 448358 |
| 08/09/2022 | 10.00p | 10.00p | 9.00p | 9.25p | 553515 |
| 07/09/2022 | 10.25p | 10.55p | 9.67p | 10.00p | 161991 |
| 06/09/2022 | 10.25p | 10.50p | 10.00p | 10.25p | 214921 |
| 05/09/2022 | 11.25p | 11.50p | 10.20p | 10.25p | 221380 |
| 02/09/2022 | 10.75p | 12.00p | 10.50p | 11.25p | 726675 |
| 01/09/2022 | 10.75p | 11.00p | 10.50p | 11.00p | 231237 |
| 31/08/2022 | 11.00p | 11.50p | 10.50p | 10.75p | 1470096 |
| 30/08/2022 | 11.00p | 11.80p | 10.50p | 10.60p | 659068 |
| 26/08/2022 | 10.50p | 10.90p | 10.26p | 10.50p | 232752 |
| 25/08/2022 | 10.00p | 11.00p | 10.00p | 10.50p | 364336 |
| 24/08/2022 | 9.75p | 10.50p | 9.70p | 10.00p | 784177 |
| 23/08/2022 | 9.75p | 10.05p | 9.60p | 9.75p | 82814 |
| 22/08/2022 | 8.75p | 10.00p | 8.75p | 9.75p | 313498 |
| 19/08/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 112643 |
| 18/08/2022 | 8.50p | 9.80p | 8.00p | 8.75p | 560321 |
| 17/08/2022 | 8.50p | 9.00p | 8.00p | 8.50p | 56975 |
| 16/08/2022 | 8.50p | 8.77p | 8.25p | 8.50p | 76751 |
| 15/08/2022 | 8.50p | 9.00p | 8.00p | 8.50p | 326802 |
| 12/08/2022 | 8.50p | 8.50p | 7.90p | 8.50p | 27301 |
| 11/08/2022 | 8.50p | 8.50p | 8.38p | 8.50p | 21706 |
| 10/08/2022 | 8.50p | 8.50p | 8.35p | 8.50p | 8269 |
| 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 |
*Close Price adjusted for both dividends and splits