Share Name Share Symbol Market Type Share ISIN Share Description
Zenith Energy LSE:ZEN London Ordinary Share CA98936C1068 COM SHS NPV (DI)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.10p -1.43% 6.90p 6.80p 7.00p 7.00p 6.90p 7.00p 781,519 11:49:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers - - - - 10.57

Zenith Energy (ZEN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 20187+0.15+2.19%6.69999987211,703
20 Feb 20186.8499999+0.15+2.24%6.59999996.84999991,595,079
19 Feb 20186.6999998-1.00-12.99%6.657.30000014,696,784
16 Feb 20187.6999998-0.30-3.75%7.050000182,237,474
15 Feb 20188-0.05-0.62%7.98.0500001669,797
14 Feb 20188.05000010.000.00%88.0500001140,626
13 Feb 20188.05000010.000.00%88.0500001273,386
12 Feb 20188.0500001+0.10+1.26%7.94999988.0500001248,005
09 Feb 20187.9499998-0.10-1.24%7.94999988.0500001695,522
08 Feb 20188.0500001-0.05-0.62%88.1499996226,253
07 Feb 20188.1000003+0.35+4.52%7.758.25754,113
06 Feb 20187.75-0.35-4.32%7.57.8499999121,095
05 Feb 20188.10000030.000.00%8.10000038.1999998474,454
02 Feb 20188.10000030.000.00%8.10000038.1999998102,445
01 Feb 20188.1000003-0.20-2.41%7.84999998.51,513,568
31 Jan 20188.30000010.000.00%8.30000018.5229,646
30 Jan 20188.3000001-0.05-0.60%8.30000018.5161,473
29 Jan 20188.3500003-0.05-0.60%8.10000038.3999996634,016
26 Jan 20188.3999996-0.60-6.67%8.10000039.14999963,589,369
25 Jan 20189+0.45+5.26%8.59.52,174,681
24 Jan 20188.5500001-0.70-7.57%8.2592,364,927
23 Jan 20189.250.000.00%99.25692,538
22 Jan 20189.25+0.75+8.82%8.59.251,482,295
Download more Zenith Energy Historical Data

Zenith Energy (ZEN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week8.058.056.67.0625212k5M2M-1.15-14.29%
1 Month8.69.56.67.7778102k5M1M-1.7-19.77%
3 Months8.62510.3756.68.2930102k5M1M-1.725-20.00%
6 Months7.37512.6256.69.125868k7M1M-0.475-6.44%
1 Year1313.756.69.510168k8M1M-6.1-46.92%
3 Years7.7513.756.69.760968k21M2M-0.85-10.97%
5 Years7.7513.756.69.760968k21M2M-0.85-10.97%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:31 V: D:20180222 17:01:56