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
Jul 10, 2020 0.701 0.785 0.701 0.775 2,318,147
Jul 9, 2020 0.701 0.85 0.70 0.775 880,503
Jul 8, 2020 0.73 0.80 0.70 0.775 700,713
Jul 7, 2020 0.9595 1.025 0.75 0.825 5,235,722
Jul 6, 2020 0.8688 0.8688 0.80 0.85 1,359,746
Jul 3, 2020 0.8501 0.90 0.8501 0.85 369,022
Jul 2, 2020 0.8749 0.90 0.8745 0.875 206,400
Jul 1, 2020 0.80 0.90 0.80 0.85 381,103
Jun 30, 2020 0.96 0.96 0.80 0.85 1,555,015
Jun 29, 2020 0.9075 0.9749 0.90 0.95 1,199,388
Jun 26, 2020 1.017 1.017 1.015 0.975 97,149
Jun 25, 2020 1.01999 1.01999 0.90 0.975 329,014
Jun 24, 2020 1.099 1.099 0.9224 0.975 1,085,129
Jun 23, 2020 1.0634 1.064 0.931 1.0075 989,484
Jun 22, 2020 0.9995 1.044 0.922 0.9825 2,773,003
Jun 19, 2020 0.8401 1.00 0.8401 0.975 2,874,731
Jun 18, 2020 0.8365 0.89 0.8365 0.85 275,064
Jun 17, 2020 0.84 0.89 0.84 0.85 995,151
Jun 16, 2020 0.8365 0.89 0.8365 0.85 48,120
Jun 15, 2020 0.8377 0.888 0.8377 0.85 321,400
Jun 12, 2020 0.888 0.89 0.8362 0.85 976,647
Jun 11, 2020 0.825 0.89 0.825 0.85 3,646,532
Jun 10, 2020 0.866 0.866 0.80 0.825 3,865,930
Jun 9, 2020 0.9777 0.999 0.8726 0.925 1,144,603
Jun 8, 2020 0.9349 1.0499 0.895 0.95 4,581,314
Jun 5, 2020 0.85 0.99 0.85 0.90 5,120,434
Jun 4, 2020 0.837 0.85 0.7722 0.825 2,417,862
Jun 3, 2020 0.7715 0.8345 0.7715 0.80 2,461,259
Jun 2, 2020 0.8222 0.8375 0.7715 0.80 1,254,939
Jun 1, 2020 0.766 0.831 0.7469 0.80 1,722,767
May 29, 2020 0.8333 0.8333 0.766 0.80 7,704,774
May 28, 2020 0.8051 0.848 0.7601 0.80 6,225,637
May 27, 2020 0.8495 0.8495 0.7651 0.825 3,932,542
May 26, 2020 0.815 0.8495 0.80 0.825 2,295,018
May 25, 2020 0.829 0.00 0.00 0.825 0
May 22, 2020 0.829 0.829 0.78 0.825 3,125,862
May 21, 2020 0.8325 0.8325 0.805 0.825 822,650
May 20, 2020 0.805 0.8325 0.805 0.825 1,219,033
May 19, 2020 0.812 0.845 0.801 0.825 1,797,207
May 18, 2020 0.8622 0.8622 0.802 0.825 1,406,682
May 15, 2020 0.80 0.90 0.80 0.85 125,562
May 14, 2020 0.811 0.8688 0.811 0.85 221,609
May 13, 2020 0.815 0.89 0.811 0.85 606,275
May 12, 2020 0.8315 0.89 0.8315 0.85 184,250
May 11, 2020 0.831 0.8949 0.831 0.85 568,586
May 8, 2020 0.00 0.00 0.00 0.85 0
May 7, 2020 0.865 0.899 0.831 0.85 496,357
May 6, 2020 0.885 0.8949 0.815 0.85 2,404,387
May 5, 2020 0.76 0.8949 0.7576 0.85 3,165,470
May 4, 2020 0.75 0.822 0.75 0.80 288,183
Showing 1 to 50 of 260