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 |
|---|---|---|---|---|---|
| 07/09/2020 | 5.00p | 5.00p | 4.62p | 4.75p | 31250 |
| 04/09/2020 | 4.75p | 4.99p | 4.62p | 4.75p | 156892 |
| 03/09/2020 | 5.00p | 5.00p | 4.75p | 4.75p | 66200 |
| 02/09/2020 | 5.00p | 5.25p | 4.50p | 5.00p | 490292 |
| 01/09/2020 | 5.00p | 5.22p | 4.50p | 5.00p | 16683 |
| 28/08/2020 | 5.00p | 5.25p | 4.62p | 5.00p | 54030 |
| 27/08/2020 | 5.00p | 5.22p | 5.00p | 5.00p | 5415 |
| 26/08/2020 | 4.75p | 5.25p | 4.75p | 5.00p | 132020 |
| 25/08/2020 | 5.25p | 5.25p | 4.50p | 4.75p | 340034 |
| 24/08/2020 | 5.25p | 5.41p | 4.80p | 5.25p | 210033 |
| 21/08/2020 | 5.25p | 5.50p | 5.00p | 5.25p | 594540 |
| 20/08/2020 | 5.50p | 5.68p | 5.00p | 5.25p | 245244 |
| 19/08/2020 | 5.25p | 5.29p | 5.00p | 5.25p | 95018 |
| 18/08/2020 | 5.25p | 5.50p | 5.00p | 5.25p | 319222 |
| 17/08/2020 | 5.75p | 5.75p | 5.00p | 5.25p | 327072 |
| 14/08/2020 | 6.00p | 6.50p | 5.50p | 5.75p | 553949 |
| 13/08/2020 | 6.25p | 6.50p | 5.65p | 6.00p | 558059 |
| 12/08/2020 | 6.25p | 6.35p | 6.00p | 6.25p | 185000 |
| 11/08/2020 | 6.25p | 6.90p | 6.00p | 6.25p | 654936 |
| 10/08/2020 | 6.25p | 6.50p | 6.00p | 6.25p | 672892 |
| 07/08/2020 | 6.75p | 7.00p | 6.00p | 6.25p | 753654 |
| 06/08/2020 | 7.25p | 7.25p | 6.21p | 6.75p | 181796 |
| 05/08/2020 | 7.25p | 7.25p | 6.68p | 7.25p | 97704 |
| 04/08/2020 | 7.25p | 7.25p | 6.68p | 7.25p | 94543 |
| 03/08/2020 | 7.25p | 7.31p | 7.25p | 7.25p | 3317 |
| 31/07/2020 | 7.00p | 7.31p | 6.68p | 7.25p | 28546 |
| 30/07/2020 | 7.25p | 7.31p | 6.68p | 7.25p | 64304 |
| 29/07/2020 | 7.25p | 7.25p | 6.70p | 7.25p | 6059 |
| 28/07/2020 | 7.25p | 8.00p | 6.68p | 7.25p | 60065 |
| 27/07/2020 | 7.25p | 7.39p | 6.66p | 7.25p | 55325 |
| 24/07/2020 | 7.25p | 7.45p | 7.00p | 7.25p | 100000 |
| 23/07/2020 | 7.25p | 7.43p | 6.66p | 7.25p | 9661 |
| 22/07/2020 | 7.25p | 7.43p | 6.50p | 7.25p | 10142 |
| 21/07/2020 | 7.50p | 7.50p | 6.01p | 7.25p | 274247 |
| 20/07/2020 | 7.00p | 7.98p | 6.58p | 7.50p | 161358 |
| 17/07/2020 | 6.75p | 6.75p | 6.57p | 6.75p | 31476 |
| 16/07/2020 | 6.75p | 7.41p | 6.54p | 6.75p | 28740 |
| 15/07/2020 | 6.75p | 7.00p | 6.54p | 6.75p | 249359 |
| 14/07/2020 | 7.50p | 7.93p | 6.00p | 6.75p | 542982 |
| 13/07/2020 | 7.75p | 7.75p | 7.00p | 7.50p | 101328 |
| 10/07/2020 | 7.75p | 7.85p | 7.01p | 7.75p | 231815 |
| 09/07/2020 | 7.75p | 8.50p | 7.00p | 7.75p | 88050 |
| 08/07/2020 | 8.25p | 8.25p | 7.00p | 7.75p | 70071 |
| 07/07/2020 | 9.25p | 10.25p | 7.50p | 8.25p | 498572 |
| 06/07/2020 | 8.50p | 8.69p | 8.00p | 8.50p | 135975 |
| 03/07/2020 | 8.75p | 9.00p | 8.50p | 8.50p | 36902 |
| 02/07/2020 | 8.50p | 9.00p | 8.50p | 8.75p | 20640 |
| 01/07/2020 | 8.50p | 9.00p | 8.00p | 8.50p | 38110 |
| 30/06/2020 | 9.00p | 9.60p | 8.00p | 8.50p | 135502 |
| 29/06/2020 | 9.75p | 9.75p | 9.00p | 9.50p | 94939 |
| 26/06/2020 | 9.75p | 10.17p | 9.75p | 9.75p | 9715 |
| 25/06/2020 | 9.75p | 10.20p | 9.00p | 9.75p | 32901 |
| 24/06/2020 | 10.25p | 10.99p | 9.22p | 9.75p | 83513 |
| 23/06/2020 | 9.83p | 10.64p | 9.31p | 10.08p | 98948 |
| 22/06/2020 | 9.75p | 10.44p | 9.22p | 9.83p | 277300 |
| 19/06/2020 | 8.50p | 10.00p | 8.40p | 9.75p | 287473 |
| 18/06/2020 | 8.50p | 8.90p | 8.37p | 8.50p | 27506 |
| 17/06/2020 | 8.50p | 8.90p | 8.40p | 8.50p | 99515 |
| 16/06/2020 | 8.50p | 8.90p | 8.37p | 8.50p | 4812 |
| 15/06/2020 | 8.25p | 8.88p | 8.25p | 8.50p | 32140 |
| 12/06/2020 | 8.50p | 8.90p | 8.36p | 8.50p | 97665 |
| 11/06/2020 | 8.25p | 8.90p | 8.25p | 8.50p | 299653 |
| 10/06/2020 | 9.25p | 9.25p | 8.00p | 8.25p | 386593 |
| 09/06/2020 | 9.50p | 9.99p | 8.73p | 9.25p | 89460 |
| 08/06/2020 | 9.00p | 10.50p | 8.95p | 9.50p | 458131 |
| 05/06/2020 | 8.00p | 9.90p | 8.00p | 9.00p | 512043 |
| 04/06/2020 | 8.00p | 8.50p | 7.72p | 8.25p | 241786 |
| 03/06/2020 | 8.00p | 8.35p | 7.72p | 8.00p | 226126 |
| 02/06/2020 | 8.00p | 8.38p | 7.72p | 8.00p | 105494 |
| 01/06/2020 | 8.00p | 8.31p | 7.47p | 8.00p | 172277 |
| 29/05/2020 | 8.00p | 8.33p | 7.66p | 8.00p | 5450 |
| 28/05/2020 | 8.25p | 8.48p | 7.60p | 8.00p | 622564 |
| 27/05/2020 | 8.25p | 8.50p | 7.65p | 8.25p | 373254 |
| 26/05/2020 | 8.25p | 8.50p | 8.00p | 8.25p | 223435 |
| 22/05/2020 | 8.25p | 8.29p | 7.80p | 8.25p | 312586 |
| 21/05/2020 | 8.25p | 8.33p | 8.05p | 8.25p | 82265 |
| 20/05/2020 | 8.25p | 8.33p | 8.05p | 8.25p | 121903 |
| 19/05/2020 | 8.25p | 8.45p | 8.01p | 8.25p | 179721 |
| 18/05/2020 | 8.50p | 8.62p | 8.02p | 8.25p | 140668 |
| 15/05/2020 | 8.50p | 9.00p | 8.00p | 8.50p | 12556 |
| 14/05/2020 | 8.50p | 8.69p | 8.11p | 8.50p | 22161 |
| 13/05/2020 | 8.50p | 8.90p | 8.11p | 8.50p | 60628 |
| 12/05/2020 | 8.50p | 8.90p | 8.32p | 8.50p | 18425 |
| 11/05/2020 | 8.50p | 8.95p | 8.31p | 8.50p | 51859 |
| 07/05/2020 | 8.50p | 8.99p | 8.31p | 8.50p | 49636 |
| 06/05/2020 | 8.50p | 8.95p | 8.15p | 8.50p | 215439 |
| 05/05/2020 | 8.00p | 8.95p | 7.58p | 8.50p | 276547 |
| 04/05/2020 | 8.00p | 8.22p | 7.50p | 8.00p | 28818 |
| 01/05/2020 | 8.75p | 9.00p | 7.55p | 8.00p | 340591 |
| 30/04/2020 | 9.25p | 9.28p | 8.50p | 8.75p | 171383 |
| 29/04/2020 | 9.00p | 9.50p | 8.50p | 9.25p | 195460 |
| 28/04/2020 | 8.75p | 10.00p | 8.25p | 9.00p | 778826 |
| 27/04/2020 | 8.50p | 9.00p | 8.25p | 8.75p | 480876 |
| 24/04/2020 | 7.75p | 9.00p | 7.38p | 8.50p | 534846 |
| 23/04/2020 | 8.00p | 8.22p | 7.50p | 7.50p | 263215 |
| 22/04/2020 | 8.00p | 8.10p | 7.15p | 7.75p | 72990 |
| 21/04/2020 | 9.25p | 9.25p | 7.50p | 8.00p | 367970 |
| 20/04/2020 | 9.25p | 11.90p | 8.00p | 9.25p | 2100933 |
| 17/04/2020 | 7.50p | 9.80p | 7.39p | 9.25p | 1920165 |
| 16/04/2020 | 7.25p | 7.50p | 7.25p | 7.50p | 55765 |
| 15/04/2020 | 7.50p | 7.80p | 7.00p | 7.25p | 295481 |
| 14/04/2020 | 7.00p | 7.94p | 6.85p | 7.50p | 278559 |
| 09/04/2020 | 7.25p | 7.25p | 6.58p | 7.00p | 330600 |
| 08/04/2020 | 7.50p | 7.50p | 7.02p | 7.25p | 22409 |
| 07/04/2020 | 7.25p | 7.50p | 7.01p | 7.50p | 93583 |
| 06/04/2020 | 7.50p | 7.95p | 5.55p | 7.40p | 482338 |
| 03/04/2020 | 7.50p | 8.00p | 7.35p | 7.50p | 98694 |
| 02/04/2020 | 7.75p | 8.32p | 7.45p | 7.50p | 377824 |
| 01/04/2020 | 8.25p | 8.80p | 7.15p | 7.75p | 563552 |
| 31/03/2020 | 6.50p | 15.00p | 6.50p | 8.25p | 4554578 |
| 30/03/2020 | 6.75p | 7.00p | 6.05p | 6.50p | 153048 |
| 27/03/2020 | 5.00p | 7.00p | 5.00p | 6.75p | 342957 |
| 26/03/2020 | 5.00p | 5.39p | 5.00p | 5.00p | 71259 |
| 25/03/2020 | 5.00p | 5.31p | 4.50p | 5.00p | 220470 |
| 24/03/2020 | 4.25p | 5.40p | 4.01p | 5.00p | 555503 |
| 23/03/2020 | 4.25p | 4.25p | 3.55p | 4.25p | 50000 |
| 20/03/2020 | 4.25p | 4.50p | 4.00p | 4.25p | 144169 |
| 19/03/2020 | 4.75p | 4.75p | 3.50p | 4.25p | 45809 |
| 18/03/2020 | 5.25p | 5.25p | 3.55p | 4.75p | 166266 |
| 17/03/2020 | 6.50p | 6.55p | 4.15p | 5.25p | 280848 |
| 16/03/2020 | 6.50p | 6.70p | 5.65p | 6.50p | 87843 |
| 13/03/2020 | 6.25p | 6.75p | 6.02p | 6.50p | 257067 |
| 12/03/2020 | 6.50p | 6.70p | 6.00p | 6.25p | 149892 |
| 11/03/2020 | 7.25p | 7.25p | 6.80p | 6.80p | 23819 |
| 10/03/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 99369 |
| 09/03/2020 | 8.00p | 8.00p | 7.00p | 7.25p | 52021 |
| 06/03/2020 | 8.25p | 8.50p | 8.00p | 8.25p | 391526 |
| 05/03/2020 | 8.75p | 8.90p | 8.00p | 8.25p | 564882 |
| 04/03/2020 | 9.25p | 9.25p | 8.50p | 8.75p | 266323 |
| 03/03/2020 | 9.25p | 9.36p | 9.00p | 9.25p | 256781 |
| 02/03/2020 | 9.50p | 10.80p | 9.00p | 9.25p | 697300 |
| 28/02/2020 | 9.50p | 9.50p | 8.00p | 9.00p | 1006294 |
| 27/02/2020 | 11.25p | 11.50p | 10.00p | 10.25p | 265338 |
| 26/02/2020 | 13.25p | 14.00p | 11.00p | 11.25p | 373323 |
| 25/02/2020 | 13.00p | 13.30p | 12.50p | 12.75p | 138110 |
| 24/02/2020 | 13.75p | 13.75p | 12.50p | 13.00p | 312561 |
| 21/02/2020 | 14.25p | 14.47p | 13.00p | 13.75p | 508285 |
| 20/02/2020 | 14.25p | 14.25p | 13.70p | 14.25p | 80072 |
| 19/02/2020 | 14.25p | 14.25p | 13.70p | 14.25p | 136490 |
| 18/02/2020 | 14.25p | 15.20p | 13.52p | 14.25p | 707301 |
| 17/02/2020 | 14.25p | 14.50p | 13.00p | 14.25p | 640660 |
| 14/02/2020 | 15.00p | 15.00p | 13.85p | 14.25p | 462158 |
| 13/02/2020 | 15.50p | 16.00p | 14.25p | 14.25p | 210232 |
| 12/02/2020 | 16.00p | 18.68p | 14.80p | 15.50p | 584169 |
| 11/02/2020 | 14.50p | 17.00p | 14.50p | 15.50p | 777192 |
| 10/02/2020 | 15.50p | 15.60p | 14.00p | 14.50p | 449870 |
| 07/02/2020 | 15.75p | 16.00p | 15.25p | 15.50p | 186268 |
| 06/02/2020 | 15.50p | 16.00p | 15.35p | 15.75p | 154796 |
| 05/02/2020 | 15.75p | 15.89p | 15.00p | 15.50p | 198096 |
| 04/02/2020 | 16.25p | 16.29p | 15.35p | 15.75p | 83888 |
| 03/02/2020 | 16.75p | 16.75p | 16.00p | 16.25p | 217881 |
| 31/01/2020 | 17.25p | 17.25p | 16.50p | 16.75p | 233390 |
| 30/01/2020 | 17.25p | 17.40p | 17.00p | 17.25p | 122255 |
| 29/01/2020 | 17.50p | 18.00p | 17.00p | 17.25p | 121394 |
| 28/01/2020 | 18.75p | 18.98p | 18.00p | 18.50p | 189746 |
| 27/01/2020 | 19.50p | 20.00p | 18.70p | 18.75p | 355865 |
| 24/01/2020 | 20.75p | 21.00p | 19.25p | 19.75p | 122738 |
| 23/01/2020 | 22.00p | 22.00p | 20.66p | 20.75p | 66674 |
| 22/01/2020 | 20.50p | 22.50p | 20.50p | 22.00p | 315199 |
| 21/01/2020 | 20.25p | 21.50p | 20.00p | 20.50p | 155228 |
| 20/01/2020 | 22.00p | 22.00p | 19.00p | 20.50p | 297288 |
| 17/01/2020 | 22.50p | 23.00p | 20.70p | 21.25p | 370160 |
| 16/01/2020 | 22.50p | 22.60p | 22.00p | 22.50p | 116575 |
| 15/01/2020 | 23.00p | 23.70p | 22.16p | 22.50p | 180381 |
| 14/01/2020 | 25.50p | 25.74p | 22.00p | 23.00p | 357338 |
| 13/01/2020 | 24.00p | 29.00p | 24.00p | 25.50p | 845530 |
| 10/01/2020 | 22.00p | 26.00p | 21.85p | 24.00p | 165890 |
| 09/01/2020 | 22.00p | 23.00p | 21.35p | 22.00p | 121697 |
| 08/01/2020 | 22.50p | 22.64p | 21.25p | 22.00p | 216973 |
| 07/01/2020 | 22.50p | 23.00p | 21.35p | 22.50p | 215977 |
| 06/01/2020 | 19.25p | 23.00p | 19.06p | 22.50p | 670796 |
| 03/01/2020 | 18.00p | 19.70p | 17.33p | 18.75p | 401628 |
| 02/01/2020 | 19.00p | 19.00p | 16.80p | 17.50p | 151093 |
| 31/12/2019 | 19.00p | 19.50p | 18.00p | 19.00p | 101403 |
| 30/12/2019 | 18.75p | 20.45p | 18.35p | 19.00p | 187484 |
| 27/12/2019 | 17.00p | 19.00p | 16.75p | 18.50p | 532841 |
| 24/12/2019 | 19.25p | 19.25p | 16.50p | 17.00p | 296672 |
| 23/12/2019 | 19.25p | 20.00p | 18.00p | 18.00p | 120037 |
| 20/12/2019 | 19.25p | 19.34p | 19.25p | 19.25p | 800 |
| 19/12/2019 | 20.00p | 20.00p | 18.15p | 19.25p | 294609 |
| 18/12/2019 | 20.50p | 20.50p | 19.00p | 20.00p | 93008 |
| 17/12/2019 | 21.00p | 21.00p | 20.00p | 20.50p | 57281 |
| 16/12/2019 | 22.50p | 22.50p | 21.00p | 22.00p | 104077 |
| 13/12/2019 | 23.00p | 23.19p | 22.00p | 22.50p | 147533 |
| 12/12/2019 | 21.25p | 23.25p | 21.00p | 22.50p | 281488 |
| 11/12/2019 | 21.75p | 21.77p | 20.55p | 21.25p | 23650 |
| 10/12/2019 | 21.75p | 22.00p | 20.60p | 21.75p | 17620 |
| 09/12/2019 | 23.00p | 23.00p | 20.70p | 21.75p | 244163 |
| 06/12/2019 | 23.00p | 23.81p | 22.35p | 23.00p | 43121 |
| 05/12/2019 | 22.50p | 23.85p | 22.50p | 23.00p | 68183 |
| 04/12/2019 | 22.50p | 22.95p | 22.00p | 22.50p | 444071 |
| 03/12/2019 | 25.00p | 27.25p | 22.06p | 22.50p | 341856 |
| 02/12/2019 | 22.50p | 22.90p | 22.00p | 22.50p | 183152 |
| 29/11/2019 | 23.25p | 23.45p | 22.00p | 22.50p | 209852 |
| 28/11/2019 | 23.25p | 23.25p | 22.65p | 23.25p | 139351 |
| 27/11/2019 | 24.25p | 24.25p | 22.61p | 23.25p | 287694 |
| 26/11/2019 | 23.00p | 25.75p | 22.00p | 24.25p | 949928 |
| 25/11/2019 | 23.50p | 23.69p | 22.00p | 23.00p | 94973 |
| 22/11/2019 | 23.50p | 24.00p | 23.00p | 23.50p | 44532 |
| 21/11/2019 | 24.50p | 24.50p | 23.00p | 23.50p | 35806 |
*Close Price adjusted for both dividends and splits