2.15p+0.00 (+0.00%)29 Apr 2024, 08:54
Zenith Energy Ltd. Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 29, 2024 | 2.15p | 2.30p | 1.86p | 2.15p | 177,903 |
Apr 26, 2024 | 2.20p | 2.25p | 2.01p | 2.15p | 278,533 |
Apr 24, 2024 | 2.20p | 2.25p | 2.06p | 2.06p | 121,731 |
Apr 23, 2024 | 2.20p | 2.10p | 2.10p | 2.20p | 57 |
Apr 22, 2024 | 2.20p | 2.16p | 2.16p | 2.20p | 64 |
Apr 18, 2024 | 2.20p | 2.30p | 2.30p | 2.20p | 45 |
Apr 17, 2024 | 2.20p | 2.15p | 2.15p | 2.20p | 4,177 |
Apr 16, 2024 | 2.20p | 2.30p | 2.30p | 2.20p | 45,000 |
Apr 15, 2024 | 2.05p | 2.30p | 2.00p | 2.20p | 251,960 |
Apr 12, 2024 | 2.20p | 2.08p | 1.80p | 2.05p | 46,921 |
Apr 11, 2024 | 2.20p | 2.01p | 2.01p | 2.20p | 5,443 |
Apr 10, 2024 | 2.20p | 2.00p | 2.00p | 2.20p | 126,031 |
Apr 9, 2024 | 2.20p | 2.40p | 2.00p | 2.20p | 1,248 |
Apr 8, 2024 | 2.20p | 2.40p | 2.40p | 2.20p | 42 |
Apr 5, 2024 | 2.20p | 2.38p | 2.00p | 2.20p | 300,682 |
Apr 4, 2024 | 2.00p | 2.00p | 2.00p | 2.20p | 22,296 |
Apr 3, 2024 | 2.30p | 2.52p | 2.52p | 2.30p | 6,008 |
Apr 2, 2024 | 2.30p | 2.20p | 2.20p | 2.30p | 150,000 |
Mar 27, 2024 | 2.35p | 2.50p | 2.20p | 2.30p | 185,726 |
Mar 26, 2024 | 2.35p | 2.48p | 2.47p | 2.35p | 126,282 |
Mar 25, 2024 | 2.55p | 2.60p | 2.30p | 2.35p | 62,469 |
Mar 22, 2024 | 2.55p | 2.42p | 2.42p | 2.55p | 18,134 |
Mar 21, 2024 | 2.55p | 2.25p | 2.25p | 2.55p | 30,000 |
Mar 20, 2024 | 2.45p | 2.70p | 2.50p | 2.55p | 172,739 |
Mar 19, 2024 | 2.60p | 2.51p | 2.40p | 2.45p | 131,038 |
Mar 18, 2024 | 2.60p | 2.50p | 2.46p | 2.46p | 1,752 |
Mar 15, 2024 | 2.65p | 2.80p | 2.50p | 2.60p | 104,478 |
Mar 14, 2024 | 2.65p | 2.50p | 2.50p | 2.65p | 137 |
Mar 12, 2024 | 2.70p | 2.51p | 2.50p | 2.65p | 11,431 |
Mar 11, 2024 | 2.70p | 2.51p | 2.51p | 2.70p | 622 |
Mar 7, 2024 | 2.70p | 2.70p | 2.51p | 2.70p | 96 |
Mar 4, 2024 | 2.70p | 2.52p | 2.52p | 2.70p | 5,000 |
Mar 1, 2024 | 2.70p | 2.52p | 2.52p | 2.70p | 1,468 |
Feb 29, 2024 | 2.70p | 2.90p | 2.50p | 2.70p | 19,431 |
Feb 28, 2024 | 2.70p | 2.74p | 2.74p | 2.70p | 14,149 |
Feb 27, 2024 | 2.90p | 3.00p | 2.65p | 2.70p | 134,273 |
Feb 26, 2024 | 2.90p | 2.80p | 2.80p | 2.90p | 28,679 |
Feb 23, 2024 | 2.90p | 2.81p | 2.80p | 2.90p | 5,495 |
Feb 22, 2024 | 2.90p | 3.00p | 2.81p | 2.90p | 3,879 |
Feb 21, 2024 | 2.90p | 2.88p | 2.80p | 2.90p | 223,009 |
Feb 20, 2024 | 3.00p | 2.80p | 2.80p | 2.90p | 108,794 |
Feb 19, 2024 | 3.05p | 3.20p | 2.80p | 3.00p | 25,199 |
Feb 16, 2024 | 3.05p | 2.90p | 2.90p | 3.05p | 9,033 |
Feb 15, 2024 | 3.10p | 3.00p | 2.90p | 3.05p | 200,000 |
Feb 14, 2024 | 3.05p | 3.27p | 2.85p | 3.10p | 204,709 |
Feb 12, 2024 | 2.90p | 2.81p | 2.80p | 2.90p | 21,048 |
Feb 7, 2024 | 2.90p | 2.80p | 2.80p | 2.90p | 15,000 |
Feb 6, 2024 | 2.90p | 2.80p | 2.80p | 2.90p | 10,000 |
Feb 5, 2024 | 3.05p | 2.82p | 2.80p | 2.90p | 58,127 |
Feb 1, 2024 | 3.00p | 3.30p | 3.20p | 3.05p | 5,250 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Playtech PLC | 514.00 | 14.10 |
Future PLC | 650.00 | 6.73 |
Helios Towers PLC | 99.40 | 5.41 |
Baltic Classifieds Group PLC | 236.50 | 5.11 |
Dr. Martens PLC | 76.30 | 4.95 |
Essentra PLC | 178.00 | 4.83 |
Fallers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 116.60 | -2.95 |
Moonpig Group PLC | 151.00 | -2.33 |
Ashtead Group PLC | 5,974.00 | -2.13 |
B&M European Value Retail S.A. | 517.00 | -2.05 |
Centrica PLC | 131.05 | -1.98 |
Convatec Group PLC | 253.20 | -1.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.