Zenergy Power Share Price (ZEN) - Buy ZEN Shares
Zenergy Power Prices
|
|
| ||||||||||||||||||
| Zenergy Power (ZEN, ZEN.L, LON:ZEN) Price Details (LSE AIM Listed Equity) | ||||
| Last Trade: | Buy 21,500 at 4.23p | Days Range: | 3.50 - 4.23p | |
| Day's Volume: | 249,649 | 52wk Range: | 3.44 - 18.00p | |
| Last Close: | 3.74p | Market Capitalisation:* | £ 2.58 m | |
| Open: | 3.75p | VWAP: | 3.75p | |
| ISIN: | GB00B19HBR28 | Shares in Issue: | 69.00 m | |
| Sector: Industrial Engineering Listed in: FTSE AIM All Share | ||||
Recent Trade History
| Buy/Sell | Volume | Price | Trade Code | Trade Type | Trade Time |
| Buy | 21500 | 4.23p | 538697061661915 | Uncrossing Trade | 16:06:18 - 22/05 |
| Sell | 12000 | 3.50p | 538697061661289 | Automated Trade | 16:00:44 - 22/05 |
| Sell | 12000 | 3.50p | 538697061661082 | Automated Trade | 15:59:42 - 22/05 |
| Sell | 2500 | 3.50p | 538731387853128 | Ordinary Trade | 15:58:58 - 22/05 |
| Buy | 37414 | 3.75p | 538697061647227 | Automated Trade | 13:02:35 - 22/05 |
| Buy | 40000 | 3.75p | 538697061647226 | Automated Trade | 13:02:35 - 22/05 |
Share Price History for Zenergy Power
| Date | Open | High | Low | Close | Volume |
| 22 May 2012 (Tue) | 3.75 | 4.23 | 3.50 | 3.74 | 249,649 |
| 21 May 2012 (Mon) | 3.08 | 3.44 | 3.08 | 3.44 | 500 |
| 18 May 2012 (Fri) | 3.50 | 3.95 | 3.07 | 3.48 | 201,840 |
| 17 May 2012 (Thu) | 3.89 | 3.90 | 3.51 | 3.72 | 97,222 |
| 16 May 2012 (Wed) | 3.75 | 4.10 | 3.60 | 3.92 | 302,032 |
| 15 May 2012 (Tue) | 4.00 | 4.45 | 3.75 | 4.00 | 191,469 |
| 14 May 2012 (Mon) | 4.75 | 4.75 | 4.00 | 4.38 | 74,070 |
| 11 May 2012 (Fri) | 4.75 | 4.75 | 4.38 | 4.38 | 14,203 |
| 10 May 2012 (Thu) | 4.11 | 4.38 | 4.11 | 4.38 | 8,227 |
| 9 May 2012 (Wed) | 4.11 | 4.38 | 4.11 | 4.38 | 699 |
| 8 May 2012 (Tue) | 4.75 | 4.75 | 4.38 | 4.38 | 1,014 |
| 7 May 2012 (Mon) | 4.11 | 4.38 | 4.11 | 4.38 | 0 |
| 4 May 2012 (Fri) | 4.11 | 4.38 | 4.11 | 4.38 | 5,000 |
| 3 May 2012 (Thu) | 4.11 | 4.38 | 4.11 | 4.38 | 5,000 |
| 2 May 2012 (Wed) | 4.05 | 4.75 | 4.05 | 4.38 | 131,056 |
| 1 May 2012 (Tue) | 4.75 | 4.75 | 3.75 | 4.38 | 141,474 |
| 30 Apr 2012 (Mon) | 4.33 | 4.65 | 4.30 | 4.65 | 38,169 |
| 27 Apr 2012 (Fri) | 4.35 | 4.75 | 4.30 | 4.54 | 98,295 |
| 26 Apr 2012 (Thu) | 4.50 | 4.50 | 4.30 | 4.30 | 125,000 |
| 25 Apr 2012 (Wed) | 4.25 | 4.56 | 4.25 | 4.37 | 166,000 |
| 24 Apr 2012 (Tue) | 4.38 | 5.00 | 4.38 | 5.00 | 69,587 |
| 23 Apr 2012 (Mon) | 4.25 | 4.28 | 4.00 | 4.22 | 288,355 |
FTSE 100 Latest
| Value | Change |
| 5,403.28 | 98.80  |
Create a Watch List 
Track your favourite stocks
Create & monitor portfolios
Daily portfolio value
News
- FTSE climbs as EU summit approaches
22 May 2012 - FTSE climbs as markets calm
22 May 2012 - FTSE falls further as ratings agency action worsens fears
20 May 2012 - FTSE plummets further as Greece dominates markets
17 May 2012 - Greek crisis continues to pressure markets
16 May 2012 - FTSE plunges further as Greece heads for the polls...again
15 May 2012 - FTSE nosedives over Greece concerns
15 May 2012 - Late surge for FTSE to finish in the blue
14 May 2012 - FTSE breaks losing streak; aid reached Greece
10 May 2012 - FTSE crashes further over Greek uncertainty
9 May 2012
