Zenith Energy Ltd. (ZEN.L) LSE

3.44

-0.06(-1.71%)

Updated at October 21 10:51AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 20253.553.53.53.73.392,931
October 17, 20253.153.663.6643570,273
October 16, 20253.453.153.153.63.08685,510
October 15, 20253.43.453.453.63.4153,257
October 14, 20253.853.43.443.3528,964
October 13, 20253.753.753.753.83.6227,053
October 10, 20253.753.753.7543.51.16M
October 09, 20253.653.753.7543.5781,704
October 08, 20253.753.653.653.753.58198,575
October 07, 20253.753.753.753.83.55469,487
October 06, 20253.753.753.753.843.62131,620
October 03, 20253.523.753.753.853.5263,466
October 02, 20253.93.753.7543.5361,839
October 01, 20253.753.753.753.953.64164,306
September 30, 202543.753.7543.5244,447
September 29, 20253.753.83.83.873.75263,629
September 26, 20253.873.753.7543.5220,735
September 25, 20253.653.753.7543.5283,756
September 24, 20253.93.653.6543.55569,426
September 23, 20254.253.93.94.333.8957,019
September 22, 20254.14.064.064.53.81.47M
September 19, 20254.1444.13.791.32M
September 18, 20254.13.853.854.13.7422,793
September 17, 20253.93.93.94.13.7154,079
September 16, 20253.783.893.8943.76110,823
September 15, 202543.93.94.13.7281,922
September 12, 20253.653.83.83.93.5209,302
September 11, 20253.653.653.653.883.5128,144
September 10, 20253.653.653.653.83.596,343
September 09, 20253.83.653.653.83.5408,471
September 08, 202543.83.843.63283,647
September 05, 20254444.23.862,192
September 04, 20253.86444.23.8290,870
September 03, 202543.83.84.23.8228,638
September 02, 20253.984.154.154.33.8507,023
September 01, 202544.154.154.393.78907,966
August 29, 20253.93.853.8543.3796,575
August 28, 20253.53.63.63.623.5240,571
August 27, 20253.53.63.63.653.35905,603
August 26, 20253.73.653.6543.4185,787
August 22, 20253.743.753.753.83.5611,592
August 21, 20253.53.753.753.753.5230,598
August 20, 20253.783.753.7543.5378,967
August 19, 20253.844.054.054.053.8231,500
August 18, 20254.054.054.054.053.8559,169
August 15, 20254.134.054.054.33.88181,937
August 14, 20253.84.14.14.53.8968,979
August 13, 20254444.353.5533,549
August 12, 20253.723.753.753.953.66174,652
August 11, 20253.363.753.7543.36667,236
August 08, 20253.53.53.53.753451,819
August 07, 20253.53.753.7543.5306,282
August 06, 202543.53.543.5465,617
August 05, 202543.753.7543.5243,204
August 04, 20253.884.084.084.083.5153,248
August 01, 20253.653.753.753.93.58136,501
July 31, 20253.93.753.753.93.62228,140
July 30, 20253.793.753.754.083.5254,489
July 29, 20253.823.753.7543.51.13M
July 28, 20254.54.154.154.53.8883,945