Zenith Energy Ltd. (ZEN.L) LSE

4.05

-0.2(-4.94%)

Updated at August 18 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 25, 20254.184.254.254.54776,665
July 24, 20254.34.284.284.34407,559
July 23, 20254.84.384.38541.22M
July 22, 20254.84.84.85.254.52.7M
July 21, 20253.74.84.853.76.2M
July 18, 20253.883.623.6243.42.26M
July 17, 202593.93.993.8111.34M
July 16, 20251516161614.5260,334
July 15, 202515.2215.515.5161577,709
July 14, 202515.6515.7515.7516.515.5167,827
July 11, 202516.48161616.515.65234,140
July 10, 202516.1616.2516.251716245,887
July 09, 202516.6516.7516.751716.05430,984
July 08, 202516.7716.516.51716190,329
July 07, 202516.516.7516.751716.5293,585
July 04, 202516.9171717.515.5861,606
July 03, 202516.6516.7516.7517.516175,741
July 02, 202516.9816.7516.751716327,347
July 01, 202516.516.7516.751715.5427,560
June 30, 202514.9515.7515.7516.514.951.05M
June 27, 20251414.7514.751513.8336,477
June 26, 20251514141514162,480
June 25, 202514.914.7514.7514.914.546,493
June 24, 202515.514.7514.7515.514.5373,567
June 23, 202515151515.4814.5283,990
June 20, 20251514.814.51514245,824
June 19, 202514.7514.514.51514193,499
June 18, 202514.514.514.514.514375,922
June 17, 202514.6514.2514.251514233,240
June 16, 202514.5114.514.515.1914165,765
June 13, 202514.55151515.3914.22714,603
June 12, 202515.4414.7514.7515.4414.5582,363
June 11, 202515.5515.515.51615553,366
June 10, 202514.9515.515.516.1514.5631,871
June 09, 202514.3714.514.51513.5479,646
June 06, 202513.8814.2514.2514.413.8379,850
June 05, 202514.213.613.614.513.5223,532
June 04, 202514.2313.813.81513.5511,419
June 03, 202515.414.214.215.514710,211
June 02, 202516.4515.515.516.5151.37M
May 30, 202514.5161616.514.5632,267
May 29, 202515.3151515.514.5654,328
May 28, 202516.9515.515.517151.26M
May 27, 20251315.515.517122.69M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved