2.70p-0.16 (-5.52%)27 Feb 2024, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Zenith Energy Ltd. Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 26, 20242.90p2.80p2.80p2.90p28,679
Feb 23, 20242.90p2.81p2.80p2.90p5,495
Feb 22, 20242.90p3.00p2.81p2.90p3,879
Feb 21, 20242.90p2.88p2.80p2.90p223,009
Feb 20, 20243.00p2.80p2.80p2.90p108,794
Feb 19, 20243.05p3.20p2.80p3.00p25,199
Feb 16, 20243.05p2.90p2.90p3.05p9,033
Feb 15, 20243.10p3.00p2.90p3.05p200,000
Feb 14, 20243.05p3.27p2.85p3.10p204,709
Feb 12, 20242.90p2.81p2.80p2.90p21,048
Feb 7, 20242.90p2.80p2.80p2.90p15,000
Feb 6, 20242.90p2.80p2.80p2.90p10,000
Feb 5, 20243.05p2.82p2.80p2.90p58,127
Feb 1, 20243.00p3.30p3.20p3.05p5,250
Jan 31, 20243.00p2.82p2.80p3.00p10,200
Jan 30, 20243.10p3.05p2.80p3.00p18,262
Jan 29, 20243.10p3.03p3.00p3.10p90,000
Jan 26, 20243.10p3.03p3.03p3.10p20,000
Jan 25, 20243.10p3.20p3.03p3.10p21,285
Jan 24, 20243.10p3.20p3.14p3.10p2,735
Jan 23, 20243.10p3.20p3.00p3.10p52,303
Jan 22, 20243.10p3.19p3.19p3.10p1,726
Jan 19, 20243.10p3.01p3.01p3.10p372
Jan 17, 20243.10p3.19p3.05p3.10p76,000
Jan 16, 20243.10p3.16p3.16p3.10p1,550
Jan 15, 20243.10p3.20p3.16p3.10p4,530
Jan 9, 20243.10p3.20p3.19p3.10p253,241
Jan 8, 20243.00p3.20p3.00p3.10p128,632
Jan 5, 20243.00p2.85p2.85p3.00p35,700
Jan 3, 20242.90p3.00p2.80p3.00p110,650
Jan 2, 20242.85p2.98p2.70p2.90p276,337
Dec 29, 20232.95p3.00p2.70p2.85p550
Dec 28, 20232.95p2.95p2.70p2.95p19,612
Dec 27, 20232.95p2.95p2.95p2.95p100,000
Dec 22, 20232.95p3.00p3.00p2.95p100,000
Dec 21, 20232.95p2.75p2.75p2.95p554
Dec 20, 20233.10p3.00p2.80p2.95p385,477
Dec 19, 20233.10p3.10p3.10p3.10p18,442
Dec 18, 20233.10p3.20p3.00p3.10p365
Dec 15, 20233.10p3.00p3.00p3.10p840
Dec 13, 20233.20p3.40p3.00p3.20p593
Dec 11, 20233.20p3.40p3.00p3.20p21,132
Dec 8, 20233.35p3.29p3.00p3.20p305,384
Dec 7, 20233.30p3.42p3.05p3.35p275,574
Dec 6, 20232.90p3.70p2.80p3.30p1,142,279
Dec 4, 20232.90p2.98p2.74p2.90p120,366
Dec 1, 20233.15p3.30p3.00p2.90p124,598
Nov 30, 20233.15p3.49p3.20p3.15p354,941
Nov 29, 20233.15p3.30p3.00p3.15p3,900
Nov 28, 20233.15p3.13p3.13p3.15p88,933
Showing 1 to 50 of 224