ZEL.NZX

Z Energy Limited

Our view

You need to become a client or login to see Forsyth Barr’s current view.

Recent research View all research

About Z Energy Limited

Z Energy is a downstream oil company. Its products include petrol, diesel, marine fuel oil and aviation fuel. Z retails petrol and diesel through a network of ~200 Z branded service stations and ~140 Caltex branded service stations. It sells fuel to the commercial market, which includes a network of 161 truck stops. ZEL also owns terminal storage facilities in 12 centres, share of local distribution ships and distribution infrastructure, 15% of Refining NZ (NZR) and 25% of Loyalty NZ (Fly Buys). It has also recently opened a bio-diesel plant in Wiri, South Auckland.

Share price performance

All stock prices and news delayed 20 minutes

03:11 August 24th 2019 NZST

6.15 -0.7%

6.11 Buy

6.17 Sell

Last 6.15

Open 6.20

High 6.22

Low 6.15

Volume 426,347

Turnover $2,633,098

Most recent trades All trades for the day

Time Price Volume Value
17:01 6.15 65,000 $399,750.00
17:00 6.15 35,000 $215,250.00
16:59 6.15 856 $5,264.40
16:59 6.15 5,000 $30,750.00
16:59 6.15 332 $2,041.80

Latest Z Energy Limited research

Show more results

Today's trades

Trade Number Time Price Volume Value
497 17:01 6.15 65,000 $399,750.00
496 17:00 6.15 35,000 $215,250.00
495 16:59 6.15 856 $5,264.40
494 16:59 6.15 5,000 $30,750.00
493 16:59 6.15 332 $2,041.80
492 16:59 6.15 5,000 $30,750.00
491 16:59 6.15 2,435 $14,975.25
490 16:59 6.15 18,000 $110,700.00
489 16:59 6.15 5,589 $34,372.35
488 16:59 6.15 1,000 $6,150.00
487 16:59 6.15 346 $2,127.90
486 16:59 6.15 809 $4,975.35
485 16:59 6.15 268 $1,648.20
484 16:59 6.15 5,680 $34,932.00
483 16:59 6.15 547 $3,364.05
482 16:59 6.15 287 $1,765.05
481 16:59 6.15 242 $1,488.30
480 16:59 6.15 43 $264.45
479 16:59 6.15 85 $522.75
478 16:59 6.15 2,980 $18,327.00
477 16:59 6.15 501 $3,081.15
476 16:59 6.15 819 $5,036.85
475 16:59 6.15 2,781 $17,103.15
474 16:59 6.15 2,133 $13,117.95
473 16:59 6.15 294 $1,808.10
472 16:59 6.15 83 $510.45
471 16:59 6.15 210 $1,291.50
470 16:59 6.15 267 $1,642.05
469 16:59 6.15 2,385 $14,667.75
468 16:44 6.20 328 $2,033.60
467 16:44 6.18 20 $123.60
466 16:44 6.19 15 $92.85
465 16:44 6.19 69 $427.11
464 16:43 6.18 1 $6.18
463 16:43 6.19 1 $6.19
462 16:43 6.20 82 $508.40
461 16:43 6.20 34 $210.80
460 16:43 6.20 85 $527.00
459 16:43 6.19 57 $352.83
458 16:43 6.19 274 $1,696.06
457 16:43 6.19 100 $619.00
456 16:43 6.18 12 $74.16
455 16:43 6.19 34 $210.46
454 16:43 6.19 100 $619.00
453 16:43 6.19 42 $259.98
452 16:43 6.19 408 $2,525.52
451 16:43 6.19 42 $259.98
450 16:43 6.19 382 $2,364.58
449 16:43 6.19 600 $3,714.00
448 16:43 6.19 682 $4,221.58
447 16:43 6.19 33 $204.27
446 16:43 6.19 785 $4,859.15
445 16:43 6.18 24 $148.32
444 16:43 6.19 481 $2,977.39
443 16:42 6.18 2,675 $16,531.50
442 16:42 6.18 2,325 $14,368.50
441 16:40 6.19 904 $5,595.76
440 16:35 6.19 668 $4,134.92
439 16:35 6.19 182 $1,126.58
438 16:35 6.19 1,374 $8,505.06
437 16:35 6.19 1,313 $8,127.47
436 16:35 6.19 646 $3,998.74
435 16:35 6.19 574 $3,553.06
434 16:35 6.19 3,073 $19,021.87
433 16:35 6.19 100 $619.00
432 16:31 6.19 1,254 $7,762.26
431 16:31 6.19 184 $1,138.96
430 16:31 6.19 182 $1,126.58
429 16:31 6.19 770 $4,766.30
428 16:31 6.19 1,322 $8,183.18
427 16:31 6.19 313 $1,937.47
426 16:31 6.19 4,802 $29,724.38
425 16:30 6.18 112 $692.16
424 16:29 6.19 1,000 $6,190.00
423 16:29 6.19 810 $5,013.90
422 16:26 6.19 18 $111.42
421 16:25 6.19 1,055 $6,530.45
420 16:25 6.19 100 $619.00
419 16:25 6.19 960 $5,942.40
418 16:25 6.19 310 $1,918.90
417 16:25 6.19 541 $3,348.79
416 16:25 6.19 770 $4,766.30
415 16:25 6.19 170 $1,052.30
414 16:25 6.19 890 $5,509.10
413 16:25 6.19 200 $1,238.00
412 16:25 6.19 805 $4,982.95
411 16:25 6.19 4,800 $29,712.00
410 16:25 6.19 709 $4,388.71
409 16:25 6.19 2,060 $12,751.40
408 16:24 6.20 1,600 $9,920.00
407 16:24 6.20 262 $1,624.40
406 16:24 6.20 159 $985.80
405 16:24 6.20 44 $272.80
404 16:24 6.20 15 $93.00
403 16:24 6.20 103 $638.60
402 16:24 6.20 818 $5,071.60
401 16:23 6.19 690 $4,271.10
400 16:23 6.19 114 $705.66
399 16:19 6.19 140 $866.60
398 16:10 6.19 857 $5,304.83
397 16:09 6.20 1,046 $6,485.20
396 16:09 6.20 1,136 $7,043.20
395 16:09 6.20 132 $818.40
394 16:09 6.20 695 $4,309.00
393 16:09 6.20 306 $1,897.20
392 16:09 6.20 54 $334.80
391 16:09 6.20 200 $1,240.00
390 16:09 6.20 2,477 $15,357.40
389 16:09 6.19 653 $4,042.07
388 16:06 6.20 90 $558.00
387 16:01 6.19 2,143 $13,265.17
386 16:01 6.19 80 $495.20
385 16:01 6.19 610 $3,775.90
384 16:01 6.19 243 $1,504.17
383 16:01 6.19 410 $2,537.90
382 15:54 6.18 274 $1,693.32
381 15:52 6.19 506 $3,132.14
380 15:52 6.19 514 $3,181.66
379 15:52 6.19 407 $2,519.33
378 15:52 6.19 590 $3,652.10
377 15:52 6.19 45 $278.55
376 15:52 6.19 800 $4,952.00
375 15:52 6.19 146 $903.74
374 15:52 6.19 781 $4,834.39
373 15:52 6.19 479 $2,965.01
372 15:52 6.19 901 $5,577.19
371 15:52 6.19 240 $1,485.60
370 15:52 6.19 603 $3,732.57
369 15:52 6.19 523 $3,237.37
368 15:51 6.19 1,511 $9,353.09
367 15:51 6.19 375 $2,321.25
366 15:51 6.19 107 $662.33
365 15:51 6.19 507 $3,138.33
364 15:50 6.19 781 $4,834.39
363 15:50 6.20 1,142 $7,080.40
362 15:46 6.19 140 $866.60
361 15:46 6.20 100 $620.00
360 15:45 6.20 1,612 $9,994.40
359 15:45 6.19 592 $3,664.48
358 15:43 6.19 232 $1,436.08
357 15:41 6.19 811 $5,020.09
356 15:37 6.20 276 $1,711.20
355 15:36 6.20 1 $6.20
354 15:36 6.19 850 $5,261.50
353 15:35 6.20 14 $86.80
352 15:31 6.19 87 $538.53
351 15:31 6.19 150 $928.50
350 15:31 6.19 579 $3,584.01
349 15:29 6.20 1 $6.20
348 15:26 6.19 202 $1,250.38
347 15:26 6.19 641 $3,967.79
346 15:26 6.19 297 $1,838.43
345 15:26 6.19 167 $1,033.73
344 15:21 6.19 134 $829.46
343 15:21 6.19 876 $5,422.44
342 15:21 6.19 570 $3,528.30
341 15:21 6.19 357 $2,209.83
340 15:20 6.19 72 $445.68
339 15:20 6.19 161 $996.59
338 15:20 6.19 1,707 $10,566.33
337 15:20 6.19 3,000 $18,570.00
336 15:20 6.19 64 $396.16
335 15:20 6.19 104 $643.76
334 15:20 6.19 549 $3,398.31
333 15:20 6.19 986 $6,103.34
332 15:18 6.19 98 $606.62
331 15:11 6.18 140 $865.20
330 15:03 6.18 12 $74.16
329 15:03 6.18 197 $1,217.46
328 15:02 6.18 90 $556.20
327 15:02 6.18 410 $2,533.80
326 15:02 6.18 518 $3,201.24
325 15:02 6.18 64 $395.52
324 15:02 6.18 493 $3,046.74
323 15:02 6.18 146 $902.28
322 15:02 6.18 42 $259.56
321 15:02 6.18 91 $562.38
320 15:02 6.18 395 $2,441.10
319 15:02 6.18 321 $1,983.78
318 15:02 6.18 3,500 $21,630.00
317 15:02 6.18 1,120 $6,921.60
316 15:01 6.19 60 $371.40
315 14:57 6.19 510 $3,156.90
314 14:57 6.19 33 $204.27
313 14:57 6.19 1,092 $6,759.48
312 14:57 6.19 521 $3,224.99
311 14:57 6.19 140 $866.60
310 14:55 6.19 443 $2,742.17
309 14:55 6.19 300 $1,857.00
308 14:51 6.19 754 $4,667.26
307 14:49 6.20 17 $105.40
306 14:46 6.19 862 $5,335.78
305 14:46 6.19 557 $3,447.83
304 14:44 6.20 138 $855.60
303 14:44 6.20 195 $1,209.00
302 14:44 6.19 90 $557.10
301 14:44 6.19 27 $167.13
300 14:44 6.19 92 $569.48
299 14:44 6.19 46 $284.74
298 14:44 6.19 500 $3,095.00
297 14:44 6.19 636 $3,936.84
296 14:44 6.19 135 $835.65
295 14:44 6.19 130 $804.70
294 14:44 6.19 287 $1,776.53
293 14:44 6.18 204 $1,260.72
292 14:42 6.19 1,111 $6,877.09
291 14:40 6.19 8,800 $54,472.00
290 14:39 6.19 1,000 $6,190.00
289 14:35 6.19 8,722 $53,989.18
288 14:35 6.19 45 $278.55
287 14:35 6.19 35 $216.65
286 14:33 6.19 574 $3,553.06
285 14:33 6.19 30 $185.70
284 14:33 6.19 170 $1,052.30
283 14:33 6.19 226 $1,398.94
282 14:33 6.19 47 $290.93
281 14:33 6.20 500 $3,100.00
280 14:28 6.19 140 $866.60
279 14:25 6.20 1 $6.20
278 14:25 6.19 613 $3,794.47
277 14:25 6.19 74 $458.06
276 14:24 6.19 566 $3,503.54
275 14:24 6.19 100 $619.00
274 14:24 6.19 192 $1,188.48
273 14:18 6.19 531 $3,286.89
272 14:18 6.19 123 $761.37
271 14:18 6.19 4,564 $28,251.16
270 14:18 6.19 457 $2,828.83
269 14:18 6.19 63 $389.97
268 14:18 6.19 140 $866.60
267 14:18 6.19 104 $643.76
266 14:18 6.19 4,672 $28,919.68
265 14:17 6.19 800 $4,952.00
264 14:16 6.19 181 $1,120.39
263 14:16 6.19 56 $346.64
262 14:16 6.19 4,092 $25,329.48
261 14:16 6.19 853 $5,280.07
260 14:16 6.19 794 $4,914.86
259 14:16 6.19 47 $290.93
258 14:16 6.19 147 $909.93
257 14:16 6.19 771 $4,772.49
256 14:16 6.19 7,296 $45,162.24
255 14:15 6.19 679 $4,203.01
254 14:15 6.19 48 $297.12
253 14:15 6.19 93 $575.67
252 14:14 6.19 81 $501.39
251 14:14 6.19 59 $365.21
250 14:12 6.18 1,672 $10,332.96
249 14:12 6.19 146 $903.74
248 14:12 6.19 150 $928.50
247 14:12 6.19 523 $3,237.37
246 14:12 6.19 509 $3,150.71
245 14:10 6.19 289 $1,788.91
244 14:10 6.19 381 $2,358.39
243 14:10 6.19 181 $1,120.39
242 14:07 6.19 220 $1,361.80
241 14:07 6.19 18 $111.42
240 14:07 6.19 331 $2,048.89
239 14:07 6.19 60 $371.40
238 14:07 6.19 145 $897.55
237 14:07 6.20 276 $1,711.20
236 14:07 6.20 5,000 $31,000.00
235 14:05 6.19 131 $810.89
234 14:01 6.19 26 $160.94
233 14:01 6.19 30 $185.70
232 14:01 6.19 54 $334.26
231 14:01 6.19 30 $185.70
230 14:00 6.19 699 $4,326.81
229 14:00 6.19 39 $241.41
228 14:00 6.19 400 $2,476.00
227 14:00 6.19 42 $259.98
226 14:00 6.19 20 $123.80
225 13:54 6.20 80 $496.00
224 13:54 6.19 980 $6,066.20
223 13:54 6.19 168 $1,039.92
222 13:54 6.19 4 $24.76
221 13:52 6.19 5 $30.95
220 13:52 6.19 104 $643.76
219 13:52 6.19 5 $30.95
218 13:52 6.19 42 $259.98
217 13:52 6.19 9 $55.71
216 13:52 6.19 1,651 $10,219.69
215 13:52 6.19 6 $37.14
214 13:49 6.19 60 $371.40
213 13:49 6.19 51 $315.69
212 13:49 6.19 547 $3,385.93
211 13:49 6.19 56 $346.64
210 13:49 6.19 286 $1,770.34
209 13:49 6.19 175 $1,083.25
208 13:49 6.19 23 $142.37
207 13:49 6.19 140 $866.60
206 13:48 6.19 1 $6.19
205 13:47 6.19 1 $6.19
204 13:47 6.19 8 $49.52
203 13:42 6.19 10 $61.90
202 13:42 6.19 3 $18.57
201 13:42 6.19 2,104 $13,023.76
200 13:42 6.19 17 $105.23
199 13:42 6.19 236 $1,460.84
198 13:42 6.19 590 $3,652.10
197 13:42 6.19 30 $185.70
196 13:42 6.19 160 $990.40
195 13:42 6.19 164 $1,015.16
194 13:42 6.19 302 $1,869.38
193 13:42 6.19 234 $1,448.46
192 13:37 6.19 966 $5,979.54
191 13:37 6.19 161 $996.59
190 13:37 6.19 32 $198.08
189 13:37 6.19 236 $1,460.84
188 13:34 6.20 161 $998.20
187 13:33 6.19 494 $3,057.86
186 13:33 6.19 18 $111.42
185 13:33 6.19 776 $4,803.44
184 13:29 6.19 4 $24.76
183 13:29 6.19 4 $24.76
182 13:29 6.19 64 $396.16
181 13:29 6.19 4 $24.76
180 13:29 6.19 1,828 $11,315.32
179 13:29 6.19 270 $1,671.30
178 13:29 6.19 56 $346.64
177 13:29 6.19 277 $1,714.63
176 13:29 6.19 416 $2,575.04
175 13:29 6.19 234 $1,448.46
174 13:28 6.19 3,477 $21,522.63
173 13:28 6.19 138 $854.22
172 13:28 6.19 238 $1,473.22
171 13:27 6.19 4,520 $27,978.80
170 13:27 6.19 3 $18.57
169 13:27 6.19 142 $878.98
168 13:27 6.19 4 $24.76
167 13:27 6.19 97 $600.43
166 13:27 6.19 175 $1,083.25
165 13:27 6.19 238 $1,473.22
164 13:27 6.19 1,636 $10,126.84
163 13:27 6.19 46 $284.74
162 13:27 6.19 146 $903.74
161 13:27 6.19 178 $1,101.82
160 13:27 6.19 456 $2,822.64
159 13:27 6.19 120 $742.80
158 13:25 6.19 120 $742.80
157 13:23 6.19 560 $3,466.40
156 13:23 6.19 641 $3,967.79
155 13:23 6.19 273 $1,689.87
154 13:23 6.19 240 $1,485.60
153 13:23 6.19 235 $1,454.65
152 13:22 6.19 2 $12.38
151 13:20 6.19 1,763 $10,912.97
150 13:20 6.19 60 $371.40
149 13:20 6.19 534 $3,305.46
148 13:20 6.19 56 $346.64
147 13:20 6.19 237 $1,467.03
146 13:15 6.20 2 $12.40
145 13:14 6.19 809 $5,007.71
144 13:14 6.19 400 $2,476.00
143 13:14 6.19 127 $786.13
142 13:14 6.19 176 $1,089.44
141 13:14 6.19 58 $359.02
140 13:11 6.18 4 $24.72
139 13:11 6.19 24 $148.56
138 13:11 6.19 112 $693.28
137 13:11 6.19 125 $773.75
136 13:04 6.19 2,885 $17,858.15
135 13:04 6.19 112 $693.28
134 13:04 6.19 227 $1,405.13
133 13:04 6.19 406 $2,513.14
132 13:04 6.19 45 $278.55
131 13:04 6.19 109 $674.71
130 12:57 6.19 24 $148.56
129 12:57 6.19 100 $619.00
128 12:52 6.20 400 $2,480.00
127 12:52 6.19 140 $866.60
126 12:51 6.19 768 $4,753.92
125 12:51 6.19 301 $1,863.19
124 12:51 6.19 482 $2,983.58
123 12:51 6.19 146 $903.74
122 12:51 6.19 45 $278.55
121 12:51 6.19 183 $1,132.77
120 12:51 6.19 39 $241.41
119 12:47 6.20 1 $6.20
118 12:45 6.19 98 $606.62
117 12:45 6.19 29 $179.51
116 12:36 6.19 302 $1,869.38
115 12:36 6.19 98 $606.62
114 12:36 6.19 1,000 $6,190.00
113 12:34 6.20 30 $186.00
112 12:33 6.20 1 $6.20
111 12:29 6.20 222 $1,376.40
110 12:29 6.20 276 $1,711.20
109 12:29 6.20 45 $279.00
108 12:29 6.20 30 $186.00
107 12:29 6.20 21 $130.20
106 12:29 6.20 78 $483.60
105 12:29 6.20 211 $1,308.20
104 12:22 6.20 791 $4,904.20
103 12:22 6.20 488 $3,025.60
102 12:22 6.20 150 $930.00
101 12:22 6.20 706 $4,377.20
100 12:22 6.20 344 $2,132.80
99 12:20 6.20 216 $1,339.20
98 12:20 6.20 28 $173.60
97 12:20 6.20 1,940 $12,028.00
96 12:20 6.20 92 $570.40
95 12:20 6.20 1,642 $10,180.40
94 12:19 6.20 17 $105.40
93 12:19 6.20 1,051 $6,516.20
92 12:19 6.18 2 $12.36
91 12:18 6.20 7 $43.40
90 12:16 6.20 7 $43.40
89 12:15 6.20 17 $105.40
88 12:13 6.20 13 $80.60
87 12:12 6.19 54 $334.26
86 12:12 6.19 117 $724.23
85 12:12 6.19 512 $3,169.28
84 12:12 6.19 171 $1,058.49
83 12:12 6.19 948 $5,868.12
82 12:12 6.19 160 $990.40
81 12:12 6.19 5,892 $36,471.48
80 12:09 6.19 13 $80.47
79 12:09 6.19 621 $3,843.99
78 12:09 6.19 37 $229.03
77 12:09 6.19 1 $6.19
76 12:07 6.19 11 $68.09
75 12:07 6.18 545 $3,368.10
74 12:04 6.19 966 $5,979.54
73 12:04 6.19 1,459 $9,031.21
72 12:04 6.19 169 $1,046.11
71 12:04 6.19 56 $346.64
70 12:04 6.19 2,316 $14,336.04
69 12:04 6.19 1,000 $6,190.00
68 12:03 6.18 140 $865.20
67 12:03 6.19 48 $297.12
66 11:58 6.18 2,000 $12,360.00
65 11:57 6.19 2,000 $12,380.00
64 11:44 6.19 1,650 $10,213.50
63 11:41 6.18 202 $1,248.36
62 11:41 6.18 13 $80.34
61 11:41 6.18 70 $432.60
60 11:38 6.18 1 $6.18
59 11:34 6.19 10 $61.90
58 11:34 6.19 1,564 $9,681.16
57 11:32 6.19 129 $798.51
56 11:32 6.19 1,307 $8,090.33
55 11:31 6.20 11 $68.20
54 11:31 6.20 3 $18.60
53 11:31 6.20 55 $341.00
52 11:31 6.20 145 $899.00
51 11:30 6.22 13 $80.86
50 11:26 6.22 4 $24.88
49 11:22 6.22 1,000 $6,220.00
48 11:22 6.20 156 $967.20
47 11:22 6.20 301 $1,866.20
46 11:22 6.20 604 $3,744.80
45 11:22 6.22 16 $99.52
44 11:16 6.20 125 $775.00
43 11:15 6.20 11 $68.20
42 11:11 6.22 1 $6.22
41 11:10 6.22 80 $497.60
40 11:01 6.22 9 $55.98
39 10:52 6.20 10 $62.00
38 10:52 6.20 32 $198.40
37 10:52 6.20 3,218 $19,951.60
36 10:49 6.20 1,311 $8,128.20
35 10:45 6.20 200 $1,240.00
34 10:40 6.19 1,189 $7,359.91
33 10:37 6.19 1,600 $9,904.00
32 10:29 6.19 2,000 $12,380.00
31 10:29 6.19 2,353 $14,565.07
30 10:28 6.20 5,271 $32,680.20
29 10:28 6.20 1,100 $6,820.00
28 10:28 6.20 629 $3,899.80
27 10:19 6.19 1,270 $7,861.30
26 10:19 6.19 680 $4,209.20
25 10:15 6.19 1 $6.19
24 10:15 6.20 971 $6,020.20
23 10:15 6.20 29 $179.80
22 10:06 6.20 57 $353.40
21 10:04 6.20 3,414 $21,166.80
20 10:04 6.20 586 $3,633.20
19 10:00 6.20 2 $12.40
18 10:00 6.19 111 $687.09
17 10:00 6.20 81 $502.20
16 10:00 6.20 2 $12.40
15 10:00 6.20 33 $204.60
14 10:00 6.20 15 $93.00
13 10:00 6.20 2 $12.40
12 10:00 6.19 8 $49.52
11 10:00 6.20 1 $6.20
10 10:00 6.20 4 $24.80
9 10:00 6.20 152 $942.40
8 10:00 6.20 122 $756.40
7 10:00 6.20 1,378 $8,543.60
6 10:00 6.20 957 $5,933.40
5 10:00 6.20 1,543 $9,566.60
4 10:00 6.20 9 $55.80
3 10:00 6.20 395 $2,449.00
2 10:00 6.20 360 $2,232.00
1 10:00 6.20 95 $589.00

Latest Z Energy Limited news

If you're new to investing or just have a question please call us: 0800 367 227