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
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
21/10/2021 11.25p 11.45p 11.15p 11.25p 60139
20/10/2021 11.00p 11.40p 10.61p 11.00p 77918
19/10/2021 10.75p 11.00p 10.75p 11.00p 0
18/10/2021 11.00p 11.50p 10.50p 11.00p 190385
15/10/2021 10.75p 11.30p 10.55p 11.30p 24222
14/10/2021 11.00p 11.00p 10.60p 11.00p 98158
13/10/2021 11.25p 11.50p 10.50p 11.00p 180303
12/10/2021 11.00p 11.45p 10.56p 11.25p 148558
11/10/2021 10.75p 10.80p 10.53p 10.75p 23009
08/10/2021 11.00p 11.00p 10.50p 10.75p 101857
07/10/2021 11.00p 11.50p 10.50p 11.00p 28116
06/10/2021 11.00p 11.50p 10.15p 11.00p 290201
05/10/2021 11.25p 11.43p 10.40p 11.00p 130452
04/10/2021 10.75p 11.05p 10.35p 10.75p 46724
01/10/2021 10.50p 10.90p 10.22p 10.75p 70682
30/09/2021 10.50p 10.80p 10.20p 10.50p 39739
29/09/2021 10.75p 11.50p 10.15p 10.50p 71840
28/09/2021 10.75p 10.90p 10.10p 10.75p 99988
27/09/2021 10.75p 11.10p 10.00p 10.75p 108824
24/09/2021 10.75p 11.13p 10.15p 10.75p 198189
23/09/2021 10.50p 10.75p 10.01p 10.75p 41949
22/09/2021 10.50p 10.57p 10.10p 10.50p 11800
21/09/2021 10.50p 10.65p 10.00p 10.50p 278745
20/09/2021 10.50p 10.50p 10.10p 10.50p 75264
17/09/2021 10.50p 10.85p 10.08p 10.50p 320849
16/09/2021 10.00p 11.40p 10.00p 10.50p 248726
15/09/2021 10.00p 10.32p 9.75p 10.00p 53961
14/09/2021 10.00p 10.10p 10.00p 10.00p 130179
13/09/2021 10.00p 10.07p 9.64p 10.00p 87183
10/09/2021 10.00p 10.18p 9.50p 10.00p 104257
09/09/2021 10.00p 10.00p 9.64p 10.00p 102992
08/09/2021 10.00p 10.00p 9.70p 10.00p 67195
07/09/2021 9.75p 10.30p 9.63p 10.00p 174700
06/09/2021 9.75p 10.00p 9.63p 9.75p 65370
03/09/2021 9.75p 9.88p 9.63p 9.75p 45972
02/09/2021 9.75p 9.90p 9.62p 9.75p 112718
01/09/2021 10.00p 10.11p 9.65p 9.75p 99120
31/08/2021 10.00p 10.70p 9.73p 10.00p 815057
27/08/2021 10.00p 10.00p 9.66p 9.75p 187817
26/08/2021 10.00p 10.18p 9.66p 10.00p 169331
25/08/2021 10.00p 10.25p 9.66p 10.00p 329670
24/08/2021 9.75p 10.25p 9.65p 10.00p 264018
23/08/2021 10.25p 10.25p 9.50p 9.75p 146056
20/08/2021 10.25p 10.49p 10.05p 10.25p 301971
19/08/2021 10.00p 10.70p 9.85p 10.25p 378920
18/08/2021 10.50p 10.74p 9.75p 10.00p 174364
17/08/2021 11.25p 11.29p 10.00p 10.50p 196433
16/08/2021 11.25p 11.31p 11.00p 11.25p 126767
13/08/2021 11.25p 11.31p 11.00p 11.25p 45483
12/08/2021 11.50p 11.50p 11.00p 11.25p 160253
11/08/2021 11.50p 11.50p 11.10p 11.50p 158060
10/08/2021 11.75p 11.75p 11.25p 11.50p 173738
09/08/2021 12.00p 12.00p 11.50p 11.75p 277408
06/08/2021 11.50p 12.50p 11.50p 12.00p 271067
05/08/2021 11.50p 11.98p 11.02p 11.50p 337681
04/08/2021 11.50p 11.70p 11.02p 11.50p 29228
03/08/2021 12.00p 12.00p 11.00p 11.50p 514542
02/08/2021 12.75p 13.00p 11.50p 12.00p 376398
30/07/2021 13.25p 13.63p 11.10p 12.75p 1111416
29/07/2021 11.50p 14.00p 11.50p 13.25p 553000
28/07/2021 12.00p 12.00p 11.00p 11.50p 175642
27/07/2021 10.50p 13.00p 10.19p 12.00p 1523718
26/07/2021 10.00p 10.90p 9.72p 10.50p 270663
23/07/2021 9.25p 10.40p 9.18p 10.00p 320357
22/07/2021 9.25p 9.50p 9.00p 9.25p 392733
21/07/2021 9.25p 9.25p 9.00p 9.25p 54963
20/07/2021 9.25p 9.25p 9.00p 9.25p 270531
19/07/2021 9.25p 9.25p 8.66p 9.25p 61820
16/07/2021 9.25p 9.25p 9.00p 9.24p 74552
15/07/2021 9.50p 9.67p 9.00p 9.25p 78799
14/07/2021 9.50p 9.74p 9.23p 9.50p 129811
13/07/2021 9.75p 9.75p 9.00p 9.25p 213310
12/07/2021 10.00p 10.19p 9.21p 9.75p 414709
09/07/2021 10.25p 10.41p 9.70p 10.00p 1942431
08/07/2021 9.00p 10.90p 9.00p 10.25p 4457971
07/07/2021 8.50p 9.00p 8.00p 8.25p 194290
06/07/2021 8.50p 8.70p 8.15p 8.50p 22113
05/07/2021 8.75p 8.75p 8.10p 8.50p 308359
02/07/2021 8.75p 8.88p 8.20p 8.75p 191383
01/07/2021 8.75p 8.75p 8.50p 8.75p 76779
30/06/2021 8.75p 8.95p 8.60p 8.90p 71739

*Close Price adjusted for both dividends and splits