Shares Magazine
4.00p+0.10 (+2.56%)17 Sep 2025, 09:04
Zenith Energy Ltd. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2025 | 3.90p | 4.00p | 3.76p | 3.90p | 99,742 |
| Sep 15, 2025 | 3.80p | 4.10p | 3.70p | 3.90p | 280,411 |
| Sep 12, 2025 | 3.65p | 3.90p | 3.50p | 3.80p | 209,302 |
| Sep 11, 2025 | 3.65p | 3.88p | 3.50p | 3.65p | 127,899 |
| Sep 10, 2025 | 3.65p | 3.80p | 3.50p | 3.65p | 91,343 |
| Sep 9, 2025 | 3.80p | 3.80p | 3.50p | 3.65p | 360,170 |
| Sep 8, 2025 | 4.00p | 4.00p | 3.63p | 3.80p | 187,744 |
| Sep 5, 2025 | 4.00p | 4.20p | 3.80p | 4.00p | 32,191 |
| Sep 4, 2025 | 4.00p | 4.20p | 3.80p | 4.00p | 235,870 |
| Sep 3, 2025 | 4.00p | 4.20p | 3.80p | 3.80p | 218,942 |
| Sep 2, 2025 | 4.15p | 4.30p | 3.80p | 4.15p | 507,023 |
| Sep 1, 2025 | 3.85p | 4.39p | 3.77p | 4.15p | 907,966 |
| Aug 29, 2025 | 3.60p | 4.00p | 3.30p | 3.85p | 796,573 |
| Aug 28, 2025 | 3.60p | 3.62p | 3.50p | 3.60p | 190,571 |
| Aug 27, 2025 | 3.65p | 3.65p | 3.35p | 3.60p | 905,603 |
| Aug 26, 2025 | 3.75p | 4.00p | 3.40p | 3.65p | 172,808 |
| Aug 22, 2025 | 3.75p | 3.80p | 3.50p | 3.75p | 571,680 |
| Aug 21, 2025 | 3.75p | 3.75p | 3.50p | 3.75p | 216,246 |
| Aug 20, 2025 | 4.05p | 4.00p | 3.50p | 3.75p | 378,965 |
| Aug 19, 2025 | 4.05p | 3.84p | 3.80p | 4.05p | 171,500 |
| Aug 18, 2025 | 4.05p | 4.05p | 3.85p | 4.05p | 56,230 |
| Aug 15, 2025 | 4.05p | 4.30p | 3.88p | 4.05p | 181,492 |
| Aug 14, 2025 | 4.00p | 4.50p | 3.80p | 4.10p | 968,979 |
| Aug 13, 2025 | 3.75p | 4.35p | 3.50p | 4.00p | 533,546 |
| Aug 12, 2025 | 3.75p | 3.94p | 3.66p | 3.75p | 149,301 |
| Aug 11, 2025 | 3.50p | 4.00p | 3.35p | 3.75p | 665,766 |
| Aug 8, 2025 | 3.75p | 3.75p | 3.00p | 3.50p | 449,319 |
| Aug 7, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 306,281 |
| Aug 6, 2025 | 3.75p | 4.00p | 3.50p | 3.50p | 390,964 |
| Aug 5, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 234,368 |
| Aug 4, 2025 | 3.75p | 4.08p | 3.50p | 4.08p | 153,248 |
| Aug 1, 2025 | 3.75p | 3.90p | 3.58p | 3.75p | 136,501 |
| Jul 31, 2025 | 3.75p | 3.90p | 3.62p | 3.75p | 182,189 |
| Jul 30, 2025 | 3.75p | 4.08p | 3.50p | 3.75p | 231,155 |
| Jul 29, 2025 | 4.15p | 4.00p | 3.50p | 3.75p | 1,125,247 |
| Jul 28, 2025 | 4.25p | 4.50p | 3.80p | 4.15p | 871,723 |
| Jul 25, 2025 | 4.10p | 4.50p | 4.00p | 4.25p | 776,663 |
| Jul 24, 2025 | 4.15p | 4.30p | 4.00p | 4.28p | 407,559 |
| Jul 23, 2025 | 4.70p | 5.00p | 4.00p | 4.38p | 1,219,176 |
| Jul 22, 2025 | 4.65p | 5.25p | 4.50p | 4.80p | 2,698,996 |
| Jul 21, 2025 | 4.13p | 5.00p | 3.70p | 4.80p | 6,177,823 |
| Jul 18, 2025 | 4.15p | 4.00p | 3.40p | 3.62p | 2,263,104 |
| Jul 17, 2025 | 9.00p | 9.00p | 3.81p | 3.90p | 11,335,532 |
| Jul 16, 2025 | 15.50p | 16.00p | 14.50p | 16.00p | 260,334 |
| Jul 15, 2025 | 15.50p | 16.00p | 15.00p | 15.50p | 77,708 |
| Jul 14, 2025 | 16.00p | 16.50p | 15.50p | 15.75p | 167,827 |
| Jul 11, 2025 | 16.25p | 16.50p | 15.65p | 16.00p | 234,139 |
| Jul 10, 2025 | 16.75p | 17.00p | 16.00p | 16.25p | 245,886 |
| Jul 9, 2025 | 16.50p | 17.00p | 16.05p | 16.75p | 407,102 |
| Jul 8, 2025 | 16.75p | 17.00p | 16.00p | 16.50p | 190,329 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Prs Reit (The) PLC | 110.50 | 5.64 |
| Moonpig Group PLC | 208.00 | 4.94 |
| Aston Martin Lagonda Global Holdings PLC | 78.60 | 3.42 |
| Centrica PLC | 168.97 | 3.44 |
| Marks And Spencer Group PLC | 354.40 | 3.20 |
| Trustpilot Group PLC | 236.60 | 2.60 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hochschild Mining PLC | 303.13 | -4.79 |
| Diversified Energy Company PLC | 1,078.00 | -3.92 |
| Fresnillo PLC | 2,158.38 | -3.73 |
| Endeavour Mining PLC | 2,794.00 | -2.31 |
| Chemring Group PLC | 586.00 | -2.17 |
| Goodwin PLC | 10,700.00 | -1.83 |