UK markets close in 6 hours 9 minutes

Zenith Energy Ltd. (ZEN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.0600-0.1400 (-6.36%)
As of 04:35PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.00000.00000.00002.06002.06001,980
23 Apr 20242.20002.10002.10002.20002.200057
22 Apr 20242.20002.16002.16002.20002.200064
19 Apr 20242.20002.20002.20002.20002.2000-
18 Apr 20242.20002.30002.30002.20002.200045
17 Apr 20242.20002.15002.15002.20002.20004,177
16 Apr 20242.20002.30002.30002.20002.200045,000
15 Apr 20242.05002.30002.00002.20002.2000251,960
12 Apr 20242.20002.08001.80002.05002.050046,921
11 Apr 20242.20002.00802.00802.20002.20005,443
10 Apr 20242.20002.20002.20002.20002.2000-
09 Apr 20242.20002.40002.00002.20002.20001,248
08 Apr 20242.20002.40002.40002.20002.200042
05 Apr 20242.20002.38002.00002.20002.2000300,682
04 Apr 20242.00002.00002.00002.20002.200022,296
03 Apr 20242.30002.52002.52002.30002.30006,008
02 Apr 20242.30002.20002.20002.30002.3000150,000
28 Mar 20242.30002.30002.30002.30002.3000-
27 Mar 20242.35002.50002.20002.30002.3000185,726
26 Mar 20242.35002.47502.47002.35002.3500126,282
25 Mar 20242.55002.60002.30002.35002.350062,469
22 Mar 20242.55002.42502.42502.55002.550018,134
21 Mar 20242.55002.25002.25002.55002.550030,000
20 Mar 20242.45002.70002.50002.55002.5500172,739
19 Mar 20242.60002.50602.40002.45002.4500131,038
18 Mar 20242.60002.50002.46002.46002.46001,752
15 Mar 20242.65002.80002.50002.60002.6000104,478
14 Mar 20242.65002.50002.50002.65002.6500137
13 Mar 20242.65002.65002.65002.65002.6500-
12 Mar 20242.70002.50802.50002.65002.650011,431
11 Mar 20242.70002.51002.50802.70002.7000622
08 Mar 20242.70002.70002.70002.70002.7000-
07 Mar 20242.70002.69802.50802.70002.700096
06 Mar 20242.70002.70002.70002.70002.7000-
05 Mar 20242.70002.70002.70002.70002.7000-
04 Mar 20242.70002.52402.52402.70002.70005,000
01 Mar 20242.70002.52402.52402.70002.70001,468
29 Feb 20242.70002.90002.50002.70002.700019,431
28 Feb 20242.70002.74002.74002.70002.700014,149
27 Feb 20242.90003.00002.65002.70002.7000134,273
26 Feb 20242.90002.80002.80002.90002.900028,679
23 Feb 20242.90002.80602.80002.90002.90005,495
22 Feb 20242.90003.00002.80502.90002.90003,879
21 Feb 20242.90002.88002.80002.90002.9000223,009
20 Feb 20243.00002.80002.80002.90002.9000108,794
19 Feb 20243.05003.20002.80003.00003.000025,199
16 Feb 20243.05002.90002.90003.05003.05009,033
15 Feb 20243.10003.00002.90003.05003.0500200,000
14 Feb 20243.05003.27502.85003.10003.1000204,709
13 Feb 20242.90002.90002.90002.90002.9000-
12 Feb 20242.90002.81002.80002.90002.900021,048
09 Feb 20242.90002.90002.90002.90002.9000-
08 Feb 20242.90002.90002.90002.90002.9000-
07 Feb 20242.90002.80002.80002.90002.900015,000
06 Feb 20242.90002.80002.80002.90002.900010,000
05 Feb 20243.05002.82002.80002.90002.900058,127
02 Feb 20243.05003.05003.05003.05003.0500-
01 Feb 20243.00003.30003.20003.05003.05005,250
31 Jan 20243.00002.82002.80003.00003.000010,200
30 Jan 20243.10003.05002.80003.00003.000018,262
29 Jan 20243.10003.03003.00003.10003.100090,000
26 Jan 20243.10003.03003.03003.10003.100020,000
25 Jan 20243.10003.20003.03003.10003.100021,285
24 Jan 20243.10003.20003.14003.10003.10002,735
23 Jan 20243.10003.20003.00003.10003.100052,303
22 Jan 20243.10003.18803.18803.10003.10001,726
19 Jan 20243.10003.01203.01203.10003.1000372
18 Jan 20243.10003.10003.10003.10003.1000-
17 Jan 20243.10003.18803.05003.10003.100076,000
16 Jan 20243.10003.16003.16003.10003.10001,550
15 Jan 20243.16003.20003.16003.10003.10004,530
12 Jan 20243.10003.10003.10003.10003.1000-
11 Jan 20243.10003.10003.10003.10003.1000-
10 Jan 20243.10003.10003.10003.10003.1000-
09 Jan 20243.10003.20003.18803.10003.1000253,241
08 Jan 20243.00003.20003.00003.10003.1000128,632
05 Jan 20243.00002.85502.85503.00003.000035,700
04 Jan 20243.00003.00003.00003.00003.0000-
03 Jan 20242.90003.00002.80003.00003.0000110,650
02 Jan 20242.85002.98202.70002.90002.9000276,337
29 Dec 20232.95003.00002.70002.85002.8500550
28 Dec 20232.95002.95002.70002.95002.950019,612
27 Dec 20232.95002.95002.95002.95002.9500100,000
22 Dec 20232.95003.00003.00002.95002.9500100,000
21 Dec 20232.95002.75002.75002.95002.9500554
20 Dec 20233.10003.00002.80002.95002.9500385,477
19 Dec 20233.10003.10003.10003.10003.100018,442
18 Dec 20233.10003.20003.00003.10003.1000365
15 Dec 20233.10003.00003.00003.10003.1000840
14 Dec 20233.10003.10003.10003.10003.1000-
13 Dec 20233.20003.40003.00003.20003.2000593
12 Dec 20233.20003.20003.20003.20003.2000-
11 Dec 20233.20003.40003.00003.20003.200021,132
08 Dec 20233.35003.29002.99803.20003.2000305,384
07 Dec 20233.30003.42403.05003.35003.3500275,574
06 Dec 20232.90003.70002.80003.30003.30001,142,279
05 Dec 20232.90002.90002.90002.90002.9000-
04 Dec 20232.90002.98002.74002.90002.9000120,366
01 Dec 20233.15003.30003.00002.90002.9000124,598
30 Nov 20233.15003.49003.20003.15003.1500354,941
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...