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
22/06/2021 9.00p 9.25p 8.50p 8.75p 78394
21/06/2021 9.00p 9.30p 8.60p 9.00p 66295
18/06/2021 9.00p 9.30p 8.60p 9.00p 12341
17/06/2021 9.00p 9.30p 8.60p 9.00p 34902
16/06/2021 9.00p 9.34p 9.00p 9.00p 2559
15/06/2021 9.00p 9.35p 8.60p 9.00p 14933
14/06/2021 9.00p 9.35p 8.65p 9.00p 41487
11/06/2021 9.00p 9.50p 9.00p 9.00p 5669
10/06/2021 9.00p 9.50p 8.50p 9.00p 26233
09/06/2021 9.00p 9.00p 8.60p 9.00p 63390
08/06/2021 9.00p 9.30p 8.60p 9.00p 479910
07/06/2021 9.25p 9.38p 8.60p 9.00p 5536
04/06/2021 9.25p 9.25p 9.00p 9.25p 175910
03/06/2021 9.00p 9.40p 9.00p 9.25p 175910
02/06/2021 8.75p 8.95p 8.50p 8.50p 92197
01/06/2021 8.75p 8.95p 8.50p 8.75p 89084
28/05/2021 8.75p 8.75p 8.50p 8.75p 138558
27/05/2021 8.75p 8.75p 8.75p 8.75p 0
26/05/2021 8.75p 8.75p 8.55p 8.75p 34191
25/05/2021 8.75p 8.78p 8.50p 8.75p 74489
24/05/2021 8.75p 8.78p 8.50p 8.75p 128535
21/05/2021 8.75p 8.75p 8.50p 8.75p 136469
20/05/2021 8.75p 8.75p 8.50p 8.75p 10526
19/05/2021 8.75p 9.00p 8.50p 8.75p 132693
18/05/2021 8.75p 8.80p 8.50p 8.75p 194114
17/05/2021 8.75p 8.83p 8.50p 8.75p 43091
14/05/2021 8.75p 8.83p 8.32p 8.75p 26548
13/05/2021 9.00p 9.46p 9.00p 9.00p 10032
12/05/2021 9.00p 9.10p 9.00p 9.00p 17858
11/05/2021 8.75p 8.80p 8.50p 8.75p 26659
10/05/2021 8.75p 8.88p 8.50p 8.75p 134583
07/05/2021 8.75p 8.95p 8.50p 8.75p 88455
06/05/2021 8.75p 9.00p 8.50p 8.75p 37173
05/05/2021 9.00p 9.46p 8.51p 8.75p 12410
04/05/2021 9.00p 9.15p 8.50p 9.00p 145618
30/04/2021 8.75p 9.24p 8.50p 9.00p 202870
29/04/2021 9.00p 9.00p 8.50p 8.75p 171062
28/04/2021 9.25p 9.25p 9.00p 9.00p 37896
27/04/2021 9.25p 9.25p 9.00p 9.25p 31538
26/04/2021 9.25p 9.26p 9.00p 9.25p 3899
23/04/2021 9.25p 9.50p 9.00p 9.25p 83643
22/04/2021 9.25p 9.50p 9.00p 9.25p 27102
21/04/2021 9.25p 9.95p 9.03p 9.25p 439605
20/04/2021 9.25p 9.40p 9.00p 9.25p 373110
19/04/2021 9.25p 9.50p 9.06p 9.25p 26337
16/04/2021 9.25p 9.50p 9.06p 9.25p 66059
15/04/2021 9.25p 9.50p 9.00p 9.25p 93315
14/04/2021 10.00p 10.00p 9.00p 9.25p 461828
13/04/2021 10.00p 10.20p 9.50p 10.00p 5665
12/04/2021 10.00p 10.35p 9.25p 10.30p 81885
09/04/2021 10.00p 10.35p 9.70p 10.00p 38456
08/04/2021 10.00p 10.40p 9.50p 10.00p 69331
07/04/2021 10.00p 10.36p 9.52p 10.00p 143869
06/04/2021 10.00p 10.30p 9.32p 10.00p 131284
01/04/2021 10.50p 10.50p 9.50p 10.00p 105092
31/03/2021 10.50p 11.00p 10.00p 10.50p 15094
30/03/2021 10.50p 10.60p 10.00p 10.50p 56991
29/03/2021 10.50p 10.65p 10.00p 10.50p 74926
26/03/2021 10.50p 11.00p 10.01p 10.50p 40959
25/03/2021 10.50p 10.70p 10.00p 10.50p 172343
24/03/2021 10.75p 11.55p 10.45p 10.50p 99714
23/03/2021 10.75p 11.00p 10.00p 11.00p 58154
22/03/2021 11.00p 11.00p 10.20p 10.75p 59392
19/03/2021 11.00p 11.00p 10.51p 11.00p 67472
18/03/2021 11.25p 11.25p 10.50p 11.00p 55606
17/03/2021 11.50p 11.80p 10.50p 11.25p 358274
16/03/2021 11.75p 12.05p 11.25p 11.50p 198842
15/03/2021 11.00p 14.00p 11.00p 11.90p 1184093
12/03/2021 11.00p 11.55p 10.90p 11.55p 42307
11/03/2021 10.50p 11.50p 10.50p 11.00p 139119
10/03/2021 10.50p 11.46p 10.40p 10.50p 70401
09/03/2021 10.50p 10.93p 10.00p 10.50p 32494
08/03/2021 10.50p 10.93p 10.30p 10.50p 125518
05/03/2021 10.50p 10.90p 10.25p 10.50p 104239
04/03/2021 10.75p 11.35p 10.10p 10.50p 121994
03/03/2021 10.50p 11.50p 10.16p 10.75p 79283
02/03/2021 10.50p 10.50p 10.12p 10.50p 32500
01/03/2021 10.25p 10.95p 10.00p 10.00p 238208
26/02/2021 10.75p 10.98p 10.25p 10.25p 74926
25/02/2021 10.75p 11.35p 10.27p 10.75p 357041
24/02/2021 11.00p 11.55p 10.00p 10.75p 381315
23/02/2021 11.50p 11.50p 10.50p 11.00p 93404
22/02/2021 11.50p 11.50p 10.10p 11.50p 196645
19/02/2021 11.75p 11.75p 11.00p 11.30p 258681
18/02/2021 12.50p 12.62p 11.00p 11.95p 271040
17/02/2021 12.50p 12.60p 12.02p 12.50p 33021
16/02/2021 12.50p 12.75p 12.00p 12.50p 81990
15/02/2021 12.75p 12.75p 12.23p 12.50p 100498
12/02/2021 12.75p 12.75p 12.00p 12.75p 20661
11/02/2021 12.75p 13.00p 12.05p 13.00p 121310
10/02/2021 11.50p 13.36p 10.70p 12.75p 674936
09/02/2021 11.25p 11.65p 10.50p 11.25p 52054
08/02/2021 11.25p 11.47p 10.79p 11.05p 66351
05/02/2021 11.25p 11.85p 10.65p 11.25p 79895
04/02/2021 11.50p 12.00p 10.60p 11.25p 172617
03/02/2021 11.50p 11.95p 11.00p 11.75p 26421
02/02/2021 11.25p 11.88p 11.10p 11.50p 198087
01/02/2021 10.50p 11.90p 10.15p 11.25p 263567
29/01/2021 10.75p 10.90p 9.85p 10.20p 539688
28/01/2021 11.00p 11.10p 10.54p 10.75p 194687
27/01/2021 11.00p 11.33p 10.70p 11.00p 103491
26/01/2021 11.25p 11.35p 10.50p 11.00p 290083
25/01/2021 11.75p 12.50p 10.60p 11.35p 565257
22/01/2021 11.75p 12.50p 11.40p 11.75p 260672
21/01/2021 11.75p 11.75p 11.30p 11.75p 76236
20/01/2021 11.00p 12.00p 10.88p 12.00p 164914
19/01/2021 11.25p 11.45p 10.88p 11.00p 145385
18/01/2021 12.25p 12.25p 10.50p 11.45p 550981
15/01/2021 12.25p 12.30p 11.35p 11.35p 166356
14/01/2021 12.50p 12.50p 12.00p 12.25p 106451
13/01/2021 12.75p 13.00p 12.00p 12.50p 246622
12/01/2021 12.75p 13.50p 12.53p 12.75p 84754
11/01/2021 12.50p 13.40p 12.30p 12.75p 131833
08/01/2021 12.50p 13.00p 11.85p 12.50p 504594
07/01/2021 12.00p 13.00p 11.76p 12.50p 857969
06/01/2021 11.00p 12.30p 10.88p 12.10p 810716
05/01/2021 12.25p 12.50p 10.20p 11.00p 1167752
04/01/2021 13.25p 13.39p 12.00p 12.25p 1442057
31/12/2020 14.00p 14.45p 13.00p 13.25p 915206
30/12/2020 11.50p 14.70p 11.50p 13.75p 4381294
29/12/2020 7.75p 13.00p 7.75p 11.50p 6490042
24/12/2020 8.50p 8.94p 7.50p 7.75p 928489
23/12/2020 5.00p 10.00p 5.00p 8.50p 9204966
22/12/2020 4.50p 4.92p 4.09p 4.50p 259981
21/12/2020 5.00p 5.41p 4.08p 4.50p 278835
18/12/2020 5.25p 5.45p 4.50p 5.00p 81564
17/12/2020 5.25p 5.50p 5.00p 5.25p 137316
16/12/2020 5.50p 5.50p 5.00p 5.25p 355993
15/12/2020 6.00p 6.28p 5.20p 5.50p 194680
14/12/2020 5.75p 6.43p 5.68p 6.00p 97337
11/12/2020 5.50p 6.50p 5.41p 5.75p 210097
10/12/2020 6.50p 6.72p 4.90p 5.50p 1042305
09/12/2020 3.75p 6.88p 3.75p 6.00p 5071427
08/12/2020 3.50p 4.30p 3.50p 3.75p 303397
07/12/2020 3.50p 3.82p 3.07p 3.50p 192711
04/12/2020 3.50p 4.00p 3.05p 3.50p 281431
03/12/2020 3.50p 3.90p 3.50p 3.50p 43535
02/12/2020 3.50p 3.90p 3.20p 3.50p 219625
01/12/2020 3.50p 4.00p 3.50p 3.50p 248196
30/11/2020 3.50p 3.63p 3.07p 3.50p 39688
27/11/2020 3.50p 3.64p 3.07p 3.50p 123314
26/11/2020 3.50p 3.66p 3.01p 3.50p 142835
25/11/2020 3.50p 3.92p 3.01p 3.50p 281216
24/11/2020 3.50p 3.92p 3.35p 3.50p 345139
23/11/2020 3.50p 3.88p 3.30p 3.50p 16011
20/11/2020 3.50p 4.00p 3.00p 3.50p 1049737
19/11/2020 3.50p 3.72p 3.50p 3.50p 3442
18/11/2020 3.50p 3.72p 3.25p 3.50p 146816
17/11/2020 3.50p 3.50p 3.00p 3.50p 95118
16/11/2020 3.50p 4.00p 3.20p 3.50p 261623
13/11/2020 3.50p 4.00p 3.16p 3.50p 440745
12/11/2020 3.50p 3.88p 3.30p 3.50p 209585
11/11/2020 3.50p 4.00p 3.50p 3.50p 458919
10/11/2020 4.00p 4.15p 3.00p 3.50p 1790286
09/11/2020 4.00p 4.00p 3.50p 4.00p 329068
06/11/2020 4.00p 4.00p 3.51p 4.00p 842315
05/11/2020 4.00p 4.37p 3.50p 4.00p 70960
04/11/2020 4.25p 4.50p 3.50p 4.00p 325831
03/11/2020 4.75p 4.93p 4.20p 4.25p 632263
02/11/2020 3.50p 5.45p 3.50p 4.75p 614477
30/10/2020 4.25p 4.25p 4.25p 4.25p 0
29/10/2020 4.25p 4.25p 4.25p 4.25p 0
28/10/2020 4.25p 4.25p 4.25p 4.25p 0
27/10/2020 4.25p 4.25p 4.25p 4.25p 0
26/10/2020 4.25p 4.25p 4.25p 4.25p 0
23/10/2020 4.25p 4.25p 4.25p 4.25p 0
22/10/2020 4.25p 4.25p 4.25p 4.25p 0
21/10/2020 4.25p 4.25p 4.25p 4.25p 0
20/10/2020 4.25p 4.25p 4.25p 4.25p 0
19/10/2020 4.25p 4.25p 4.25p 4.25p 0
16/10/2020 4.25p 4.25p 4.25p 4.25p 0
15/10/2020 4.25p 4.25p 4.25p 4.25p 0
14/10/2020 4.25p 4.25p 4.25p 4.25p 0
13/10/2020 4.25p 4.25p 4.25p 4.25p 0
12/10/2020 4.25p 4.25p 4.25p 4.25p 0
09/10/2020 4.25p 4.25p 4.25p 4.25p 0
08/10/2020 4.25p 4.25p 4.25p 4.25p 0
07/10/2020 4.25p 4.25p 4.25p 4.25p 0
06/10/2020 4.25p 4.50p 3.25p 4.25p 170000
05/10/2020 4.25p 4.50p 4.00p 4.25p 172272
02/10/2020 4.25p 4.44p 4.06p 4.25p 55807
01/10/2020 4.25p 4.50p 4.00p 4.25p 119240
30/09/2020 4.25p 4.50p 4.16p 4.25p 135136
29/09/2020 4.25p 4.50p 4.00p 4.25p 235694
28/09/2020 4.50p 4.50p 4.00p 4.25p 323329
25/09/2020 4.50p 5.00p 4.15p 4.50p 13480
24/09/2020 4.50p 4.90p 4.50p 4.50p 42500
23/09/2020 4.50p 4.74p 4.10p 4.50p 42330
22/09/2020 4.50p 4.50p 4.50p 4.50p 0
21/09/2020 4.50p 4.50p 4.10p 4.50p 48482
18/09/2020 4.50p 4.80p 4.05p 4.50p 388265
17/09/2020 4.50p 4.50p 4.00p 4.25p 122484
16/09/2020 4.50p 4.81p 4.00p 4.50p 244085
15/09/2020 4.50p 4.85p 4.00p 4.50p 76836
14/09/2020 4.75p 5.00p 4.00p 4.50p 184160
11/09/2020 5.25p 5.50p 4.50p 4.75p 169150
10/09/2020 5.25p 5.25p 5.00p 5.25p 8800
09/09/2020 5.25p 5.41p 5.00p 5.25p 52915
08/09/2020 4.75p 6.23p 4.75p 5.25p 509163
07/09/2020 5.00p 5.00p 4.62p 4.75p 31250

*Close Price adjusted for both dividends and splits