Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zenith Energy (ZEN) Share Price History

Time period:
to
Date Open High Low Close Volume
29th May 2025 (Thu) 15.50 15.40 15.00 15.00 654,322
28th May 2025 (Wed) 16.50 16.20 15.50 15.50 1,336,972
27th May 2025 (Tue) 12.50 16.50 15.00 15.50 2,688,013
26th May 2025 (Mon) 12.00 12.00 12.00 12.00 0
23rd May 2025 (Fri) 12.15 12.50 12.00 12.00 809,955
22nd May 2025 (Thu) 12.40 12.25 12.00 12.15 1,013,690
21st May 2025 (Wed) 12.00 12.40 12.40 12.40 1,432,163
20th May 2025 (Tue) 10.40 12.00 10.50 12.00 2,149,032
19th May 2025 (Mon) 10.95 10.95 10.40 10.40 564,198
16th May 2025 (Fri) 10.45 11.05 10.60 10.75 1,149,965
15th May 2025 (Thu) 9.55 10.45 9.55 10.45 914,313
14th May 2025 (Wed) 8.55 9.55 8.20 9.55 623,378
13th May 2025 (Tue) 8.55 8.55 8.55 8.55 110,840
12th May 2025 (Mon) 8.55 8.55 8.55 8.55 134,539
9th May 2025 (Fri) 8.55 8.55 8.55 8.55 171,333
8th May 2025 (Thu) 8.55 8.55 8.55 8.55 230,283
7th May 2025 (Wed) 8.00 8.55 8.00 8.55 507,243
6th May 2025 (Tue) 8.85 8.80 8.10 8.10 796,976
5th May 2025 (Mon) 9.07 9.07 9.07 9.07 0
2nd May 2025 (Fri) 8.75 9.10 8.80 8.80 703,148
1st May 2025 (Thu) 8.65 8.85 8.65 8.75 161,728
30th Apr 2025 (Wed) 8.95 8.95 8.65 8.65 231,672
29th Apr 2025 (Tue) 8.65 9.10 8.575 8.95 374,321
28th Apr 2025 (Mon) 8.75 8.75 8.65 8.65 124,031
25th Apr 2025 (Fri) 8.25 8.95 8.25 8.75 971,829
24th Apr 2025 (Thu) 7.65 8.25 7.65 8.25 1,381,933
23rd Apr 2025 (Wed) 7.20 7.85 6.80 7.85 1,060,944
22nd Apr 2025 (Tue) 7.20 7.40 6.85 7.20 92,655
21st Apr 2025 (Mon) 7.20 7.20 7.20 7.20 0
18th Apr 2025 (Fri) 7.20 7.20 7.20 7.20 0
17th Apr 2025 (Thu) 7.20 7.20 6.85 7.20 235,701
16th Apr 2025 (Wed) 7.15 7.35 7.15 7.25 592,164
15th Apr 2025 (Tue) 7.15 7.15 7.15 7.15 404,131
14th Apr 2025 (Mon) 7.25 7.25 7.10 7.10 553,170
11th Apr 2025 (Fri) 7.40 7.40 7.25 7.25 171,975
10th Apr 2025 (Thu) 7.30 7.40 7.30 7.40 15,153
9th Apr 2025 (Wed) 7.35 7.45 7.25 7.30 351,808
8th Apr 2025 (Tue) 7.25 7.35 7.25 7.35 298,563
7th Apr 2025 (Mon) 7.10 7.25 6.75 7.25 1,416,603
4th Apr 2025 (Fri) 7.80 7.80 7.10 7.10 656,303
3rd Apr 2025 (Thu) 8.40 8.40 7.70 7.80 673,236
2nd Apr 2025 (Wed) 7.25 8.75 7.25 8.40 1,055,957
1st Apr 2025 (Tue) 7.25 7.25 7.25 7.25 145,190
31st Mar 2025 (Mon) 7.65 7.65 7.20 7.25 842,511
FTSE 100 Latest
Value8,716.45
Change-9.56