Zenith Energy Ltd. Historical Data - ZEN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Zenith Energy Ltd. (ZEN)

2.20

0.00

(0.00%)

Closed April 20 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	2.2	2.2	2.05	69621	2.17978142	DE
4	-0.35	-13.7254901961	2.55	2.55	2.05	79557	2.24569053	DE
12	-0.9	-29.0322580645	3.1	3.15	2.05	66036	2.59576889	DE
26	-0.925	-29.6	3.125	3.45	2.05	80612	2.93598766	DE
52	-50.3	-95.8095238095	52.5	57.5	2.05	589672	38.44869404	DE
156	-90.3	-97.6216216216	92.5	138	2.05	1383016	87.22019399	DE
260	-317.8	-99.3125	320	417.5	2.05	2291719	136.08327857	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1711128600	2.55	0	0.00	2.55	2.55	2.55	18134
1711042200	2.55	0	0.00	2.55	2.55	2.55	30000
1710955800	2.55	0.1	4.08	2.45	2.6	2.45	172739
1710869400	2.45	-0.01	-0.41	2.6	2.6	2.45	131038
1710783000	2.46	-0.14	-5.38	2.6	2.6	2.46	1752
1710523800	2.6	-0.05	-1.89	2.65	2.65	2.6	104478
1710437400	2.65	0	0.00	2.65	2.65	2.65	137
1710351000	2.65	0	0.00	2.65	2.65	2.65	0
1710264600	2.65	-0.05	-1.85	2.7	2.7	2.65	11431
1710178200	2.7	0	0.00	2.7	2.7	2.7	622
1709919000	2.7	0	0.00	2.7	2.7	2.65	0
1709832600	2.7	0	0.00	2.7	2.7	2.7	96
1709746200	2.7	0	0.00	2.7	2.7	2.7	0
1709659800	2.7	0	0.00	2.7	2.7	2.7	0
1709573400	2.7	0	0.00	2.7	2.7	2.65	5000
1709314200	2.7	0	0.00	2.7	2.7	2.65	1468
1709227800	2.7	0	0.00	2.7	2.7	2.7	19431
1709141400	2.7	0	0.00	2.7	2.7	2.65	14149
1709055000	2.7	-0.2	-6.90	2.9	2.9	2.7	134273
1708968600	2.9	0	0.00	2.9	2.9	2.82	28679
1708709400	2.9	0	0.00	2.9	2.9	2.85	5495
1708623000	2.9	0	0.00	2.9	2.9	2.9	3879
1708536600	2.9	0	0.00	2.9	2.9	2.9	223009
1708450200	2.9	-0.1	-3.33	3	3	2.9	308794
1708363800	3	-0.05	-1.64	3.05	3.05	3	25199
1708104600	3.05	0	0.00	3.05	3.05	3.05	9033
1708018200	3.05	-0.05	-1.61	3.1	3.1	3.05	200000
1707931800	3.1	0.2	6.90	3.05	3.15	3.05	204709
1707845400	2.9	0	0.00	2.9	2.9	2.9	0
1707759000	2.9	0	0.00	2.9	2.9	2.9	21048
1707499800	2.9	0	0.00	2.9	2.9	2.9	0
1707413400	2.9	0	0.00	2.9	2.9	2.9	0
1707327000	2.9	0	0.00	2.9	2.9	2.9	15000
1707240600	2.9	0	0.00	2.9	2.9	2.9	10000
1707154200	2.9	-0.15	-4.92	3.05	3.05	2.9	58127
1706895000	3.05	0	0.00	3.05	3.05	3.05	0
1706808600	3.05	0.05	1.67	3	3.05	3	5250
1706722200	3	0	0.00	3	3	3	10200
1706635800	3	-0.1	-3.23	3.1	3.1	3	18262
1706549400	3.1	0	0.00	3.1	3.1	3.1	90000
1706290200	3.1	0	0.00	3.1	3.1	3.1	20000
1706203800	3.1	0	0.00	3.1	3.1	3.1	21285
1706117400	3.1	0	0.00	3.1	3.1	3.1	2735
1706031000	3.1	0	0.00	3.1	3.1	3.1	52303
1705944600	3.1	0	0.00	3.1	3.1	3.1	1726

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