Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

ZEN Zenith Energy Ltd.

2.05

0.00 (0.00%)

Last Updated: 03:00:00

Delayed by 15 minutes

ZEN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	2.05	-0.10	-4.65%	2.15	2.15	1.98	192,066
Apr 29 2024	2.15	0.00	0.00%	2.15	2.15	2.15	177,903
Apr 26 2024	2.15	-0.05	-2.27%	2.20	2.20	2.15	278,533
Apr 25 2024	2.20	0.14	6.80%	2.20	2.20	2.08	0.00
Apr 24 2024	2.06	-0.14	-6.36%	2.20	2.20	2.06	121,731
Apr 23 2024	2.20	0.00	0.00%	2.20	2.20	2.08	57
Apr 22 2024	2.20	0.00	0.00%	2.20	2.20	2.13	64
Apr 19 2024	2.20	0.00	0.00%	2.20	2.20	2.13	0.00
Apr 18 2024	2.20	0.00	0.00%	2.20	2.20	2.13	45
Apr 17 2024	2.20	0.00	0.00%	2.20	2.20	2.08	4,177
Apr 16 2024	2.20	0.00	0.00%	2.20	2.20	2.13	45,000
Apr 15 2024	2.20	0.15	7.32%	2.05	2.20	2.05	251,960
Apr 12 2024	2.05	-0.15	-6.82%	2.20	2.20	2.05	46,921
Apr 11 2024	2.20	0.00	0.00%	2.20	2.20	2.20	5,443
Apr 10 2024	2.20	0.00	0.00%	2.20	2.20	2.20	126,031
Apr 09 2024	2.20	0.00	0.00%	2.20	2.20	2.20	1,248
Apr 08 2024	2.20	0.00	0.00%	2.20	2.25	2.20	42
Apr 05 2024	2.20	0.00	0.00%	2.20	2.20	2.20	300,682
Apr 04 2024	2.20	-0.10	-4.35%	2.30	2.30	2.20	22,296
Apr 03 2024	2.30	0.00	0.00%	2.30	2.30	2.30	6,008
Apr 02 2024	2.30	0.00	0.00%	2.30	2.30	2.30	150,000
Mar 28 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0.00
Mar 27 2024	2.30	-0.05	-2.13%	2.35	2.35	2.30	185,726
Mar 26 2024	2.35	0.00	0.00%	2.35	2.35	2.35	126,282
Mar 25 2024	2.35	-0.20	-7.84%	2.55	2.55	2.35	62,469
Mar 22 2024	2.55	0.00	0.00%	2.55	2.55	2.55	18,134
Mar 21 2024	2.55	0.00	0.00%	2.55	2.55	2.55	30,000
Mar 20 2024	2.55	0.10	4.08%	2.45	2.60	2.45	172,739
Mar 19 2024	2.45	-0.01	-0.41%	2.60	2.60	2.45	131,038
Mar 18 2024	2.46	-0.14	-5.38%	2.60	2.60	2.46	1,752
Mar 15 2024	2.60	-0.05	-1.89%	2.65	2.65	2.60	104,478
Mar 14 2024	2.65	0.00	0.00%	2.65	2.65	2.65	137
Mar 13 2024	2.65	0.00	0.00%	2.65	2.65	2.65	0.00
Mar 12 2024	2.65	-0.05	-1.85%	2.70	2.70	2.65	11,431
Mar 11 2024	2.70	0.00	0.00%	2.70	2.70	2.70	622
Mar 08 2024	2.70	0.00	0.00%	2.70	2.70	2.65	0.00
Mar 07 2024	2.70	0.00	0.00%	2.70	2.70	2.70	96
Mar 06 2024	2.70	0.00	0.00%	2.70	2.70	2.70	0.00
Mar 05 2024	2.70	0.00	0.00%	2.70	2.70	2.70	0.00
Mar 04 2024	2.70	0.00	0.00%	2.70	2.70	2.65	5,000
Mar 01 2024	2.70	0.00	0.00%	2.70	2.70	2.65	1,468
Feb 29 2024	2.70	0.00	0.00%	2.70	2.70	2.70	19,431
Feb 28 2024	2.70	0.00	0.00%	2.70	2.70	2.65	14,149
Feb 27 2024	2.70	-0.20	-6.90%	2.90	2.90	2.70	134,273
Feb 26 2024	2.90	0.00	0.00%	2.90	2.90	2.82	28,679
Feb 23 2024	2.90	0.00	0.00%	2.90	2.90	2.85	5,495
Feb 22 2024	2.90	0.00	0.00%	2.90	2.90	2.90	3,879
Feb 21 2024	2.90	0.00	0.00%	2.90	2.90	2.90	223,009
Feb 20 2024	2.90	-0.10	-3.33%	3.00	3.00	2.90	308,794
Feb 19 2024	3.00	-0.05	-1.64%	3.05	3.05	3.00	25,199
Feb 16 2024	3.05	0.00	0.00%	3.05	3.05	3.05	9,033
Feb 15 2024	3.05	-0.05	-1.61%	3.10	3.10	3.05	200,000
Feb 14 2024	3.10	0.20	6.90%	3.05	3.15	3.05	204,709
Feb 13 2024	2.90	0.00	0.00%	2.90	2.90	2.90	0.00
Feb 12 2024	2.90	0.00	0.00%	2.90	2.90	2.90	21,048
Feb 09 2024	2.90	0.00	0.00%	2.90	2.90	2.90	0.00
Feb 08 2024	2.90	0.00	0.00%	2.90	2.90	2.90	0.00
Feb 07 2024	2.90	0.00	0.00%	2.90	2.90	2.90	15,000
Feb 06 2024	2.90	0.00	0.00%	2.90	2.90	2.90	10,000
Feb 05 2024	2.90	-0.15	-4.92%	3.05	3.05	2.90	58,127
Feb 02 2024	3.05	0.00	0.00%	3.05	3.05	3.05	0.00
Feb 01 2024	3.05	0.05	1.67%	3.00	3.05	3.00	5,250

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