1. Share Prices

  2. Zenith Energy Ltd. (ZEN)

2.06p-0.14 (-6.36%)24 Apr 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zenith Energy Ltd. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 20242.20p2.25p2.06p2.06p121,731
Apr 23, 20242.20p2.10p2.10p2.20p57
Apr 22, 20242.20p2.16p2.16p2.20p64
Apr 18, 20242.20p2.30p2.30p2.20p45
Apr 17, 20242.20p2.15p2.15p2.20p4,177
Apr 16, 20242.20p2.30p2.30p2.20p45,000
Apr 15, 20242.05p2.30p2.00p2.20p251,960
Apr 12, 20242.20p2.08p1.80p2.05p46,921
Apr 11, 20242.20p2.01p2.01p2.20p5,443
Apr 10, 20242.20p2.00p2.00p2.20p126,031
Apr 9, 20242.20p2.40p2.00p2.20p1,248
Apr 8, 20242.20p2.40p2.40p2.20p42
Apr 5, 20242.20p2.38p2.00p2.20p300,682
Apr 4, 20242.00p2.00p2.00p2.20p22,296
Apr 3, 20242.30p2.52p2.52p2.30p6,008
Apr 2, 20242.30p2.20p2.20p2.30p150,000
Mar 27, 20242.35p2.50p2.20p2.30p185,726
Mar 26, 20242.35p2.48p2.47p2.35p126,282
Mar 25, 20242.55p2.60p2.30p2.35p62,469
Mar 22, 20242.55p2.42p2.42p2.55p18,134
Mar 21, 20242.55p2.25p2.25p2.55p30,000
Mar 20, 20242.45p2.70p2.50p2.55p172,739
Mar 19, 20242.60p2.51p2.40p2.45p131,038
Mar 18, 20242.60p2.50p2.46p2.46p1,752
Mar 15, 20242.65p2.80p2.50p2.60p104,478
Mar 14, 20242.65p2.50p2.50p2.65p137
Mar 12, 20242.70p2.51p2.50p2.65p11,431
Mar 11, 20242.70p2.51p2.51p2.70p622
Mar 7, 20242.70p2.70p2.51p2.70p96
Mar 4, 20242.70p2.52p2.52p2.70p5,000
Mar 1, 20242.70p2.52p2.52p2.70p1,468
Feb 29, 20242.70p2.90p2.50p2.70p19,431
Feb 28, 20242.70p2.74p2.74p2.70p14,149
Feb 27, 20242.90p3.00p2.65p2.70p134,273
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
12345
Showing 1 to 50 of 220

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.