Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Zenith Energy Historic Prices

 
     
Date Open High Low Close Volume
Dec 9, 2019 2.15 2.20 2.07 2.18 3,321,291
Dec 6, 2019 2.38 2.38 2.24 2.30 431,207
Dec 5, 2019 2.28 2.39 2.25 2.30 681,827
Dec 4, 2019 2.28 2.30 2.20 2.25 5,538,774
Dec 3, 2019 2.70 2.72 2.21 2.25 3,755,057
Dec 2, 2019 2.20 2.29 2.20 2.25 2,876,521
Nov 29, 2019 2.35 2.35 2.20 2.25 2,698,515
Nov 28, 2019 2.29 2.32 2.27 2.33 1,393,509
Nov 27, 2019 2.41 2.41 2.26 2.33 5,199,402
Nov 26, 2019 2.28 2.58 2.20 2.43 11,599,279
Nov 25, 2019 2.30 2.37 2.20 2.30 949,728
Nov 22, 2019 2.37 2.40 2.30 2.35 445,317
Nov 21, 2019 2.43 2.43 2.30 2.35 1,058,062
Nov 20, 2019 2.40 2.43 2.40 2.45 491,747
Nov 19, 2019 2.45 2.57 2.40 2.45 4,780,990
Nov 18, 2019 2.45 2.58 2.33 2.50 5,173,844
Nov 15, 2019 2.47 2.47 2.33 2.45 2,273,435
Nov 14, 2019 2.47 2.47 2.34 2.45 912,355
Nov 13, 2019 2.47 2.65 2.33 2.45 2,825,829
Nov 12, 2019 2.52 2.64 2.50 2.55 450,397
Nov 11, 2019 2.61 2.67 2.53 2.70 527,890
Nov 8, 2019 2.50 2.69 2.50 2.70 671,035
Nov 7, 2019 2.70 2.73 2.61 2.70 1,282,082
Nov 6, 2019 2.67 2.90 2.60 2.85 4,037,484
Nov 5, 2019 2.64 2.71 2.59 2.60 1,745,821
Nov 4, 2019 2.80 2.80 2.57 2.70 2,848,315
Nov 1, 2019 2.88 2.88 2.79 2.85 579,849
Oct 31, 2019 2.85 2.90 2.84 2.88 876,617
Oct 30, 2019 2.94 2.94 2.71 2.85 3,595,160
Oct 29, 2019 3.05 3.08 2.91 3.00 2,427,378
Oct 28, 2019 2.96 3.06 2.90 3.05 1,788,996
Oct 25, 2019 2.96 3.10 2.82 2.95 2,457,114
Oct 24, 2019 3.21 3.21 2.93 3.10 1,126,693
Oct 23, 2019 3.22 3.32 3.00 3.15 1,236,389
Oct 22, 2019 3.25 3.38 3.22 3.30 1,498,787
Oct 21, 2019 3.25 3.37 3.03 3.30 3,014,176
Oct 18, 2019 3.37 3.50 3.31 3.50 1,566,850
Oct 17, 2019 3.35 3.60 3.25 3.40 7,709,990
Oct 16, 2019 3.21 3.28 3.16 3.20 1,453,465
Oct 15, 2019 3.23 3.37 3.22 3.25 1,640,926
Oct 14, 2019 3.20 3.36 3.10 3.30 3,963,905
Oct 11, 2019 3.30 3.30 3.00 3.10 10,347,245
Oct 10, 2019 3.22 3.50 3.05 3.20 11,358,369
Oct 9, 2019 3.00 3.78 2.90 3.25 28,008,980
Oct 8, 2019 2.56 2.60 2.40 2.38 3,338,759
Oct 7, 2019 2.60 2.73 2.60 2.68 1,342,209
Oct 4, 2019 2.87 2.87 2.51 2.65 3,703,409
Oct 3, 2019 3.80 3.90 2.60 2.78 20,671,951
Oct 2, 2019 3.87 3.92 3.80 3.85 2,110,275
Oct 1, 2019 3.90 3.90 3.73 3.90 4,182,917
Showing 1 to 50 of 260