Zenith Energy Ltd. Historical Data - ZEN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Zenith Energy Ltd. (ZEN)
Zenith Energy Ltd. (ZEN) Historical

Zenith Energy Ltd. (ZEN)

2.00

0.00

(0.00%)

Closed June 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	5.26315789474	1.9	2	1.9	121837	1.99994528	DE
4	0.1	5.26315789474	1.9	2.1	1.75	200178	1.90447228	DE
12	-0.3	-13.0434782609	2.3	2.3	1.75	113046	1.99015096	DE
26	-0.95	-32.2033898305	2.95	3.15	1.75	87136	2.32348297	DE
52	-40.5	-95.2941176471	42.5	47.5	1.75	353504	31.42469045	DE
156	-88	-97.7777777778	90	138	1.75	1342405	86.70773951	DE
260	-310.5	-99.36	312.5	417.5	1.75	2198260	127.44465992	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718987400	2	0	0.00	2	2	2	0
1718901000	2	0	0.00	2	2	2	65000
1718814600	2	0	0.00	2	2	2	0
1718728200	2	0	0.00	2	2	2	0
1718641800	2	0.1	5.26	1.9	2	1.9	300312
1718382600	1.9	0	0.00	1.9	1.9	1.9	200
1718296200	1.9	-0.2	-9.52	2.1	2.1	1.9	233112
1718209800	2.1	0.2	10.53	1.9	2.1	1.9	347294
1718123400	1.9	0	0.00	1.9	1.9	1.9	500000
1718037000	1.9	0	0.00	1.9	1.9	1.9	3776
1717777800	1.9	0	0.00	1.9	1.9	1.9	750
1717691400	1.9	0	0.00	1.9	1.9	1.9	34000
1717605000	1.9	0	0.00	1.9	1.9	1.9	25703
1717518600	1.9	0.05	2.70	1.85	1.9	1.85	165250
1717432200	1.85	0.05	2.78	1.8	1.85	1.75	253745
1717173000	1.8	-0.05	-2.70	1.85	1.85	1.8	287779
1717086600	1.85	0	0.00	1.85	1.85	1.85	22006
1717000200	1.85	-0.05	-2.63	1.9	1.9	1.85	332000
1716913800	1.9	0.05	2.70	1.85	1.9	1.85	200000
1716568200	1.85	-0.05	-2.63	1.9	1.9	1.8	632105
1716481800	1.9	0	0.00	1.9	1.9	1.9	0
1716395400	1.9	-0.05	-2.56	1.95	1.95	1.855	139898
1716309000	1.95	0	0.00	1.95	1.95	1.88	6655
1716222600	1.95	0	0.00	1.95	1.95	1.88	0
1715963400	1.95	0	0.00	1.95	1.95	1.95	2250
1715877000	1.95	0	0.00	1.95	1.95	1.95	619
1715790600	1.95	-0.1	-4.88	2.05	2.05	1.95	70000
1715704200	2.05	0	0.00	2.05	2.05	2.05	998
1715617800	2.05	0	0.00	2.05	2.05	2.05	732
1715358600	2.05	0	0.00	2.05	2.05	2.05	56793
1715272200	2.05	0	0.00	2.05	2.05	2.05	0
1715185800	2.05	0	0.00	2.05	2.05	2	11578
1715099400	2.05	0	0.00	2.05	2.05	2	0
1714753800	2.05	0	0.00	2.05	2.05	1.995	2693
1714667400	2.05	0	0.00	2.05	2.05	1.995	198
1714581000	2.05	0	0.00	2.05	2.05	2.05	548
1714494600	2.05	-0.1	-4.65	2.15	2.15	1.98	192066
1714408200	2.15	0	0.00	2.15	2.15	2.15	177903
1714149000	2.15	-0.05	-2.27	2.2	2.2	2.15	278533
1714062600	2.2	0.14	6.80	2.2	2.2	2.08	0
1713976200	2.06	-0.14	-6.36	2.2	2.2	2.06	121731
1713889800	2.2	0	0.00	2.2	2.2	2.08	57
1713803400	2.2	0	0.00	2.2	2.2	2.13	64
1713544200	2.2	0	0.00	2.2	2.2	2.13	0
1713457800	2.2	0	0.00	2.2	2.2	2.13	45
1713371400	2.2	0	0.00	2.2	2.2	2.08	4177
1713285000	2.2	0	0.00	2.2	2.2	2.13	45000
1713198600	2.2	0.15	7.32	2.05	2.2	2.05	251960
1712939400	2.05	-0.15	-6.82	2.2	2.2	2.05	46921
1712853000	2.2	0	0.00	2.2	2.2	2.2	5443
1712766600	2.2	0	0.00	2.2	2.2	2.2	126031
1712680200	2.2	0	0.00	2.2	2.2	2.2	1248
1712593800	2.2	0	0.00	2.2	2.25	2.2	42
1712334600	2.2	0	0.00	2.2	2.2	2.2	300682
1712248200	2.2	-0.1	-4.35	2.3	2.3	2.2	22296
1712161800	2.3	0	0.00	2.3	2.3	2.3	6008
1712075400	2.3	0	0.00	2.3	2.3	2.3	150000
1711647000	2.3	0	0.00	2.3	2.3	2.3	0
1711560600	2.3	-0.05	-2.13	2.35	2.35	2.3	185726
1711474200	2.35	0	0.00	2.35	2.35	2.35	126282
1711387800	2.35	-0.2	-7.84	2.55	2.55	2.35	62469

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions