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

00:08 March 27th 2019 NZDT

6.15 -1.1%

6.15 Buy

6.16 Sell

Last 6.15

Open 6.23

High 6.23

Low 6.13

Volume 450,077

Turnover $2,778,658

Most recent trades All trades for the day

Time Price Volume Value
17:19 6.15 23,724 $145,902.60
17:05 6.16 65,000 $400,400.00
17:05 6.16 35,000 $215,600.00
17:04 6.15 14,362 $88,326.30
17:00 6.15 5,638 $34,673.70

Latest Z Energy Limited research

Show more results

Today's trades

Trade Number Time Price Volume Value
356 17:19 6.15 23,724 $145,902.60
355 17:05 6.16 65,000 $400,400.00
354 17:05 6.16 35,000 $215,600.00
353 17:04 6.15 14,362 $88,326.30
352 17:00 6.15 5,638 $34,673.70
351 17:00 6.15 13,300 $81,795.00
350 17:00 6.15 1,062 $6,531.30
349 17:00 6.15 2,238 $13,763.70
348 17:00 6.15 12,762 $78,486.30
347 17:00 6.15 238 $1,463.70
346 17:00 6.15 1,515 $9,317.25
345 17:00 6.15 6,294 $38,708.10
344 17:00 6.15 351 $2,158.65
343 17:00 6.15 4,544 $27,945.60
342 17:00 6.15 19,936 $122,606.40
341 17:00 6.15 2,563 $15,762.45
340 17:00 6.15 7,790 $47,908.50
339 17:00 6.15 1,634 $10,049.10
338 17:00 6.15 719 $4,421.85
337 17:00 6.15 403 $2,478.45
336 17:00 6.15 21,016 $129,248.40
335 16:44 6.17 190 $1,172.30
334 16:44 6.16 100 $616.00
333 16:44 6.16 206 $1,268.96
332 16:44 6.13 23 $140.99
331 16:44 6.15 316 $1,943.40
330 16:44 6.15 127 $781.05
329 16:44 6.13 24 $147.12
328 16:44 6.13 153 $937.89
327 16:44 6.13 1 $6.13
326 16:43 6.13 119 $729.47
325 16:43 6.15 1 $6.15
324 16:43 6.13 1 $6.13
323 16:43 6.15 1 $6.15
322 16:43 6.15 305 $1,875.75
321 16:43 6.15 100 $615.00
320 16:43 6.15 1,150 $7,072.50
319 16:43 6.16 357 $2,199.12
318 16:38 6.16 391 $2,408.56
317 16:38 6.16 14 $86.24
316 16:38 6.16 1,084 $6,677.44
315 16:38 6.16 538 $3,314.08
314 16:37 6.17 2,459 $15,172.03
313 16:37 6.16 254 $1,564.64
312 16:37 6.16 519 $3,197.04
311 16:37 6.16 1,493 $9,196.88
310 16:37 6.16 749 $4,613.84
309 16:37 6.16 222 $1,367.52
308 16:37 6.16 14 $86.24
307 16:37 6.16 255 $1,570.80
306 16:37 6.16 640 $3,942.40
305 16:36 6.17 397 $2,449.49
304 16:36 6.17 1,468 $9,057.56
303 16:28 6.17 293 $1,807.81
302 16:24 6.17 446 $2,751.82
301 16:23 6.17 97 $598.49
300 16:23 6.17 14 $86.38
299 16:23 6.17 1,212 $7,478.04
298 16:23 6.17 14 $86.38
297 16:23 6.17 25 $154.25
296 16:23 6.17 97 $598.49
295 16:23 6.18 330 $2,039.40
294 16:23 6.18 100 $618.00
293 16:21 6.18 15,000 $92,700.00
292 16:17 6.18 504 $3,114.72
291 16:11 6.18 1,551 $9,585.18
290 16:08 6.18 307 $1,897.26
289 16:08 6.18 808 $4,993.44
288 16:08 6.18 179 $1,106.22
287 16:08 6.18 2,138 $13,212.84
286 16:08 6.18 534 $3,300.12
285 16:08 6.18 1,890 $11,680.20
284 16:08 6.18 2,700 $16,686.00
283 16:08 6.18 1,000 $6,180.00
282 16:08 6.18 2,500 $15,450.00
281 16:08 6.18 369 $2,280.42
280 16:07 6.19 1,740 $10,770.60
279 16:07 6.19 446 $2,760.74
278 16:07 6.19 1,037 $6,419.03
277 16:07 6.19 734 $4,543.46
276 16:07 6.19 332 $2,055.08
275 16:07 6.19 107 $662.33
274 16:07 6.19 909 $5,626.71
273 16:07 6.19 551 $3,410.69
272 16:07 6.19 616 $3,813.04
271 16:06 6.20 410 $2,542.00
270 16:06 6.20 426 $2,641.20
269 16:06 6.20 1,787 $11,079.40
268 16:06 6.19 71 $439.49
267 16:06 6.19 129 $798.51
266 16:03 6.20 20,000 $124,000.00
265 15:59 6.20 326 $2,021.20
264 15:58 6.19 73 $451.87
263 15:56 6.20 166 $1,029.20
262 15:50 6.20 395 $2,449.00
261 15:50 6.20 59 $365.80
260 15:50 6.20 11 $68.20
259 15:50 6.19 158 $978.02
258 15:40 6.20 367 $2,275.40
257 15:40 6.20 1,101 $6,826.20
256 15:39 6.20 491 $3,044.20
255 15:39 6.20 533 $3,304.60
254 15:39 6.20 66 $409.20
253 15:39 6.20 1,161 $7,198.20
252 15:39 6.20 734 $4,550.80
251 15:38 6.19 1,155 $7,149.45
250 15:38 6.19 77 $476.63
249 15:38 6.19 454 $2,810.26
248 15:37 6.20 58 $359.60
247 15:37 6.20 26 $161.20
246 15:37 6.20 11 $68.20
245 15:37 6.20 218 $1,351.60
244 15:35 6.19 108 $668.52
243 15:27 6.20 47 $291.40
242 15:27 6.20 483 $2,994.60
241 15:27 6.20 12 $74.40
240 15:27 6.20 300 $1,860.00
239 15:26 6.20 155 $961.00
238 15:26 6.20 152 $942.40
237 15:26 6.20 12 $74.40
236 15:26 6.20 1,281 $7,942.20
235 15:26 6.20 38 $235.60
234 15:26 6.20 37 $229.40
233 15:26 6.21 428 $2,657.88
232 15:22 6.21 687 $4,266.27
231 15:22 6.21 1,536 $9,538.56
230 15:22 6.21 527 $3,272.67
229 15:22 6.20 11 $68.20
228 15:22 6.20 35 $217.00
227 15:22 6.20 7 $43.40
226 15:22 6.20 11 $68.20
225 15:22 6.20 2,489 $15,431.80
224 15:21 6.20 13 $80.60
223 15:21 6.19 51 $315.69
222 15:18 6.20 1,000 $6,200.00
221 15:16 6.19 1 $6.19
220 15:16 6.19 97 $600.43
219 15:16 6.20 314 $1,946.80
218 15:12 6.20 2,459 $15,245.80
217 15:12 6.20 874 $5,418.80
216 15:12 6.20 1,926 $11,941.20
215 15:12 6.20 7 $43.40
214 15:12 6.20 11 $68.20
213 15:12 6.20 283 $1,754.60
212 15:11 6.20 1,090 $6,758.00
211 15:11 6.20 1,173 $7,272.60
210 15:11 6.19 39 $241.41
209 15:09 6.20 333 $2,064.60
208 15:05 6.19 60 $371.40
207 14:59 6.20 30 $186.00
206 14:59 6.20 11 $68.20
205 14:59 6.20 302 $1,872.40
204 14:59 6.21 160 $993.60
203 14:58 6.21 71 $440.91
202 14:58 6.20 22 $136.40
201 14:58 6.20 2 $12.40
200 14:58 6.20 17 $105.40
199 14:58 6.20 22 $136.40
198 14:57 6.20 42 $260.40
197 14:57 6.20 23 $142.60
196 14:57 6.20 11 $68.20
195 14:57 6.20 2,020 $12,524.00
194 14:57 6.20 330 $2,046.00
193 14:57 6.20 42 $260.40
192 14:57 6.20 949 $5,883.80
191 14:57 6.20 95 $589.00
190 14:55 6.20 4 $24.80
189 14:55 6.20 33 $204.60
188 14:55 6.20 8 $49.60
187 14:55 6.20 269 $1,667.80
186 14:53 6.20 1,101 $6,826.20
185 14:51 6.20 57 $353.40
184 14:51 6.20 257 $1,593.40
183 14:51 6.20 2,567 $15,915.40
182 14:50 6.20 7 $43.40
181 14:50 6.20 14 $86.80
180 14:50 6.20 18 $111.60
179 14:50 6.20 68 $421.60
178 14:50 6.20 1,379 $8,549.80
177 14:50 6.19 71 $439.49
176 14:50 6.20 438 $2,715.60
175 14:50 6.20 1,781 $11,042.20
174 14:45 6.19 820 $5,075.80
173 14:39 6.20 9 $55.80
172 14:39 6.20 51 $316.20
171 14:39 6.20 12 $74.40
170 14:39 6.20 16 $99.20
169 14:39 6.20 1,483 $9,194.60
168 14:39 6.18 156 $964.08
167 14:39 6.20 413 $2,560.60
166 14:22 6.20 1,521 $9,430.20
165 14:22 6.20 647 $4,011.40
164 14:22 6.20 1,243 $7,706.60
163 14:22 6.19 25 $154.75
162 14:22 6.19 11 $68.09
161 14:22 6.19 7 $43.33
160 14:22 6.19 82 $507.58
159 14:19 6.18 60 $370.80
158 14:19 6.18 87 $537.66
157 14:08 6.19 100 $619.00
156 14:08 6.18 231 $1,427.58
155 14:08 6.18 116 $716.88
154 14:08 6.18 58 $358.44
153 14:08 6.18 719 $4,443.42
152 14:08 6.18 42 $259.56
151 14:08 6.18 39 $241.02
150 14:08 6.18 244 $1,507.92
149 14:08 6.18 76 $469.68
148 14:08 6.18 53 $327.54
147 14:03 6.19 62 $383.78
146 13:58 6.18 106 $655.08
145 13:58 6.18 37 $228.66
144 13:58 6.18 24 $148.32
143 13:58 6.18 32 $197.76
142 13:58 6.18 442 $2,731.56
141 13:58 6.18 46 $284.28
140 13:58 6.18 91 $562.38
139 13:58 6.18 1,313 $8,114.34
138 13:58 6.18 150 $927.00
137 13:58 6.18 2,000 $12,360.00
136 13:58 6.19 2,000 $12,380.00
135 13:58 6.19 1,601 $9,910.19
134 13:56 6.19 169 $1,046.11
133 13:56 6.19 336 $2,079.84
132 13:56 6.19 313 $1,937.47
131 13:56 6.19 11 $68.09
130 13:56 6.19 1,064 $6,586.16
129 13:56 6.19 1,000 $6,190.00
128 13:56 6.19 587 $3,633.53
127 13:56 6.19 11 $68.09
126 13:56 6.19 388 $2,401.72
125 13:56 6.19 2,061 $12,757.59
124 13:52 6.19 1,000 $6,190.00
123 13:39 6.20 550 $3,410.00
122 13:39 6.19 61 $377.59
121 13:39 6.19 245 $1,516.55
120 13:39 6.19 42 $259.98
119 13:39 6.19 11 $68.09
118 13:39 6.19 11 $68.09
117 13:39 6.19 51 $315.69
116 13:39 6.19 18 $111.42
115 13:28 6.19 1,669 $10,331.11
114 13:28 6.19 7 $43.33
113 13:28 6.19 24 $148.56
112 13:22 6.19 45 $278.55
111 13:22 6.19 119 $736.61
110 13:22 6.19 150 $928.50
109 13:22 6.19 100 $619.00
108 13:22 6.19 32 $198.08
107 13:22 6.19 300 $1,857.00
106 13:22 6.19 1,292 $7,997.48
105 13:21 6.19 8 $49.52
104 13:19 6.20 2,500 $15,500.00
103 13:18 6.20 327 $2,027.40
102 13:12 6.20 81 $502.20
101 13:12 6.20 633 $3,924.60
100 13:12 6.20 394 $2,442.80
99 13:12 6.20 2,000 $12,400.00
98 13:12 6.20 598 $3,707.60
97 13:12 6.20 3,434 $21,290.80
96 13:12 6.20 81 $502.20
95 13:08 6.21 642 $3,986.82
94 13:08 6.21 1,369 $8,501.49
93 13:07 6.21 121 $751.41
92 13:07 6.21 2,114 $13,127.94
91 13:07 6.21 301 $1,869.21
90 13:07 6.20 1,254 $7,774.80
89 13:07 6.20 10 $62.00
88 13:03 6.21 1,045 $6,489.45
87 13:03 6.21 1,909 $11,854.89
86 13:03 6.21 1,332 $8,271.72
85 13:03 6.21 1,500 $9,315.00
84 12:58 6.21 259 $1,608.39
83 12:58 6.21 90 $558.90
82 12:39 6.21 321 $1,993.41
81 12:36 6.21 1,646 $10,221.66
80 12:32 6.21 743 $4,614.03
79 12:30 6.21 2,000 $12,420.00
78 12:28 6.21 46 $285.66
77 12:28 6.21 7 $43.47
76 12:28 6.21 12 $74.52
75 12:28 6.21 135 $838.35
74 12:27 6.21 235 $1,459.35
73 12:27 6.21 100 $621.00
72 12:27 6.21 115 $714.15
71 12:27 6.21 200 $1,242.00
70 12:27 6.21 1,715 $10,650.15
69 12:27 6.21 40 $248.40
68 12:27 6.21 7 $43.47
67 12:27 6.21 12 $74.52
66 12:27 6.21 26 $161.46
65 12:24 6.21 100 $621.00
64 12:24 6.21 100 $621.00
63 12:24 6.21 141 $875.61
62 12:24 6.21 7 $43.47
61 12:24 6.21 12 $74.52
60 12:24 6.21 40 $248.40
59 12:24 6.21 100 $621.00
58 12:24 6.21 100 $621.00
57 12:24 6.21 42 $260.82
56 12:24 6.21 258 $1,602.18
55 12:24 6.21 200 $1,242.00
54 12:24 6.21 1,700 $10,557.00
53 12:24 6.21 422 $2,620.62
52 12:24 6.21 306 $1,900.26
51 12:19 6.21 373 $2,316.33
50 12:11 6.21 1,300 $8,073.00
49 12:08 6.21 73 $453.33
48 12:08 6.21 500 $3,105.00
47 12:08 6.21 100 $621.00
46 12:08 6.21 400 $2,484.00
45 12:08 6.21 900 $5,589.00
44 12:08 6.21 123 $763.83
43 12:07 6.20 118 $731.60
42 12:00 6.20 4,969 $30,807.80
41 11:54 6.20 40 $248.00
40 11:54 6.20 317 $1,965.40
39 11:54 6.20 2,011 $12,468.20
38 11:54 6.20 139 $861.80
37 11:54 6.20 161 $998.20
36 11:54 6.20 256 $1,587.20
35 11:52 6.21 344 $2,136.24
34 11:45 6.20 304 $1,884.80
33 11:45 6.20 696 $4,315.20
32 11:40 6.21 18 $111.78
31 11:40 6.21 563 $3,496.23
30 11:32 6.22 540 $3,358.80
29 11:22 6.22 289 $1,797.58
28 11:16 6.21 1,038 $6,445.98
27 11:15 6.21 734 $4,558.14
26 11:15 6.21 28 $173.88
25 11:15 6.21 3,200 $19,872.00
24 11:03 6.22 293 $1,822.46
23 11:00 6.22 1,500 $9,330.00
22 11:00 6.22 702 $4,366.44
21 10:40 6.21 800 $4,968.00
20 10:31 6.22 1,200 $7,464.00
19 10:31 6.22 70 $435.40
18 10:31 6.22 440 $2,736.80
17 10:29 6.22 1,060 $6,593.20
16 10:29 6.22 1,500 $9,330.00
15 10:29 6.22 1,101 $6,848.22
14 10:29 6.22 21 $130.62
13 10:29 6.22 1,318 $8,197.96
12 10:13 6.23 601 $3,744.23
11 10:08 6.22 368 $2,288.96
10 09:59 6.23 1,605 $9,999.15
9 09:59 6.23 843 $5,251.89
8 09:59 6.23 907 $5,650.61
7 09:59 6.23 521 $3,245.83
6 09:59 6.23 979 $6,099.17
5 09:59 6.23 1 $6.23
4 09:59 6.23 17 $105.91
3 09:59 6.23 270 $1,682.10
2 09:59 6.23 357 $2,224.11
1 09:59 6.23 176 $1,096.48

Latest Z Energy Limited news

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