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

08:49 December 16th 2018 NZDT

5.80 1.2%

5.78 Buy

5.81 Sell

Last 5.80

Open 5.74

High 5.83

Low 5.74

Volume 1,241,679

Turnover $7,208,711

Most recent trades All trades for the day

Time Price Volume Value
16:44 5.80 483 $2,801.40
16:44 5.80 60 $348.00
16:42 5.81 120 $697.20
16:42 5.81 79 $458.99
16:41 5.80 153 $887.40

Latest Z Energy Limited research

Show more results

Today's trades

Trade Number Time Price Volume Value
313 16:44 5.80 483 $2,801.40
312 16:44 5.80 60 $348.00
311 16:42 5.81 120 $697.20
310 16:42 5.81 79 $458.99
309 16:41 5.80 153 $887.40
308 16:37 5.81 434 $2,521.54
307 16:36 5.81 154 $894.74
306 16:36 5.81 200 $1,162.00
305 16:34 5.81 57 $331.17
304 16:34 5.79 82 $474.78
303 16:27 5.80 61 $353.80
302 16:26 5.79 120 $694.80
301 16:24 5.80 258 $1,496.40
300 16:24 5.80 742 $4,303.60
299 16:23 5.79 95 $550.05
298 16:22 5.79 115 $665.85
297 16:22 5.80 89 $516.20
296 16:22 5.80 55 $319.00
295 16:22 5.80 170 $986.00
294 16:22 5.80 74 $429.20
293 16:22 5.80 129 $748.20
292 16:22 5.81 92 $534.52
291 16:22 5.80 93 $539.40
290 16:22 5.80 200 $1,160.00
289 16:22 5.81 149 $865.69
288 16:20 5.81 1,370 $7,959.70
287 16:20 5.81 4,000 $23,240.00
286 16:19 5.81 107 $621.67
285 16:17 5.81 106 $615.86
284 16:17 5.80 120 $696.00
283 16:17 5.81 615 $3,573.15
282 16:16 5.81 1,302 $7,564.62
281 16:13 5.81 107 $621.67
280 16:07 5.81 149 $865.69
279 16:06 5.81 108 $627.48
278 16:03 5.80 499 $2,894.20
277 16:03 5.80 129 $748.20
276 16:03 5.80 92 $533.60
275 16:03 5.80 103 $597.40
274 16:02 5.81 115 $668.15
273 15:59 5.81 107 $621.67
272 15:55 5.81 1,354 $7,866.74
271 15:55 5.80 205 $1,189.00
270 15:55 5.80 120 $696.00
269 15:54 5.81 2,046 $11,887.26
268 15:54 5.80 238 $1,380.40
267 15:53 5.80 894 $5,185.20
266 15:53 5.80 327 $1,896.60
265 15:53 5.81 88 $511.28
264 15:51 5.81 149 $865.69
263 15:51 5.80 344 $1,995.20
262 15:51 5.80 59 $342.20
261 15:50 5.81 85 $493.85
260 15:50 5.81 1,736 $10,086.16
259 15:50 5.81 2,679 $15,564.99
258 15:49 5.81 710 $4,125.10
257 15:49 5.81 827 $4,804.87
256 15:49 5.81 4,740 $27,539.40
255 15:49 5.81 270 $1,568.70
254 15:49 5.81 489 $2,841.09
253 15:49 5.81 2,591 $15,053.71
252 15:49 5.81 109 $633.29
251 15:49 5.80 50 $290.00
250 15:48 5.80 51 $295.80
249 15:47 5.81 83 $482.23
248 15:45 5.80 51 $295.80
247 15:43 5.81 108 $627.48
246 15:41 5.81 82 $476.42
245 15:39 5.80 51 $295.80
244 15:38 5.80 491 $2,847.80
243 15:38 5.80 809 $4,692.20
242 15:37 5.80 227 $1,316.60
241 15:37 5.81 149 $865.69
240 15:36 5.81 108 $627.48
239 15:35 5.81 80 $464.80
238 15:33 5.80 57 $330.60
237 15:30 5.80 52 $301.60
236 15:30 5.81 107 $621.67
235 15:29 5.80 59 $342.20
234 15:28 5.81 90 $522.90
233 15:27 5.80 64 $371.20
232 15:26 5.80 63 $365.40
231 15:25 5.81 109 $633.29
230 15:21 5.80 58 $336.40
229 15:20 5.80 149 $864.20
228 15:19 5.80 74 $429.20
227 15:19 5.80 579 $3,358.20
226 15:15 5.81 1,204 $6,995.24
225 15:13 5.81 68 $395.08
224 15:13 5.81 950 $5,519.50
223 15:13 5.81 3,237 $18,806.97
222 15:13 5.81 813 $4,723.53
221 15:13 5.81 10,000 $58,100.00
220 15:13 5.82 55 $320.10
219 15:13 5.82 182 $1,059.24
218 15:13 5.81 187 $1,086.47
217 15:13 5.80 886 $5,138.80
216 15:13 5.80 128 $742.40
215 15:13 5.80 60 $348.00
214 15:13 5.81 193 $1,121.33
213 15:13 5.81 83 $482.23
212 15:13 5.81 496 $2,881.76
211 15:13 5.81 2,586 $15,024.66
210 15:13 5.81 160 $929.60
209 15:13 5.82 382 $2,223.24
208 15:13 5.82 218 $1,268.76
207 15:13 5.82 228 $1,326.96
206 15:13 5.82 592 $3,445.44
205 15:13 5.81 10,840 $62,980.40
204 15:13 5.81 77 $447.37
203 15:11 5.81 72 $418.32
202 15:11 5.81 50 $290.50
201 15:11 5.82 112 $651.84
200 15:10 5.82 86 $500.52
199 15:10 5.81 79 $458.99
198 15:10 5.81 128 $743.68
197 15:07 5.82 149 $867.18
196 15:07 5.81 321 $1,865.01
195 15:04 5.82 157 $913.74
194 15:04 5.81 804 $4,671.24
193 15:04 5.81 128 $743.68
192 15:04 5.81 454 $2,637.74
191 15:04 5.81 581 $3,375.61
190 15:03 5.82 509 $2,962.38
189 15:03 5.82 81 $471.42
188 15:03 5.82 2,604 $15,155.28
187 15:01 5.81 113 $656.53
186 14:58 5.82 101 $587.82
185 14:58 5.82 123 $715.86
184 14:54 5.81 207 $1,202.67
183 14:54 5.82 184 $1,070.88
182 14:54 5.81 420 $2,440.20
181 14:54 5.81 554 $3,218.74
180 14:54 5.81 73 $424.13
179 14:52 5.82 149 $867.18
178 14:49 5.82 120 $698.40
177 14:48 5.82 159 $925.38
176 14:48 5.82 1,237 $7,199.34
175 14:48 5.82 287 $1,670.34
174 14:48 5.82 161 $937.02
173 14:48 5.82 100 $582.00
172 14:48 5.82 311 $1,810.02
171 14:47 5.82 176 $1,024.32
170 14:47 5.82 669 $3,893.58
169 14:47 5.81 3,786 $21,996.66
168 14:40 5.82 111 $646.02
167 14:38 5.82 120 $698.40
166 14:29 5.82 130 $756.60
165 14:29 5.82 94 $547.08
164 14:29 5.82 125 $727.50
163 14:29 5.81 256 $1,487.36
162 14:29 5.81 61 $354.41
161 14:29 5.81 270 $1,568.70
160 14:28 5.81 2,150 $12,491.50
159 14:28 5.81 67 $389.27
158 14:28 5.81 149 $865.69
157 14:22 5.82 70 $407.40
156 14:22 5.82 167 $971.94
155 14:22 5.82 205 $1,193.10
154 14:21 5.82 52 $302.64
153 14:08 5.81 120 $697.20
152 14:08 5.81 52 $302.12
151 14:08 5.80 78 $452.40
150 14:08 5.80 583 $3,381.40
149 14:08 5.80 71 $411.80
148 14:08 5.80 225 $1,305.00
147 14:02 5.81 81 $470.61
146 14:02 5.82 249 $1,449.18
145 14:02 5.82 607 $3,532.74
144 14:02 5.82 367 $2,135.94
143 14:02 5.82 238 $1,385.16
142 14:02 5.82 488 $2,840.16
141 14:00 5.82 1,190 $6,925.80
140 13:58 5.82 127 $739.14
139 13:56 5.82 717 $4,172.94
138 13:56 5.82 149 $867.18
137 13:56 5.82 1,201 $6,989.82
136 13:56 5.82 1,000 $5,820.00
135 13:56 5.82 128 $744.96
134 13:56 5.82 2,170 $12,629.40
133 13:56 5.82 650 $3,783.00
132 13:55 5.83 112 $652.96
131 13:52 5.83 149 $868.67
130 13:52 5.83 126 $734.58
129 13:44 5.83 118 $687.94
128 13:44 5.83 117 $682.11
127 13:37 5.83 111 $647.13
126 13:37 5.83 224 $1,305.92
125 13:37 5.83 149 $868.67
124 13:34 5.81 274 $1,591.94
123 13:25 5.82 86 $500.52
122 13:24 5.82 69 $401.58
121 13:22 5.82 94 $547.08
120 13:18 5.82 87 $506.34
119 13:16 5.82 81 $471.42
118 13:15 5.82 55 $320.10
117 13:15 5.81 107 $621.67
116 13:15 5.81 385 $2,236.85
115 13:15 5.81 149 $865.69
114 13:15 5.81 1,347 $7,826.07
113 13:15 5.81 312 $1,812.72
112 13:15 5.81 329 $1,911.49
111 13:15 5.81 385 $2,236.85
110 13:14 5.82 254 $1,478.28
109 13:14 5.81 1,215 $7,059.15
108 13:14 5.82 144 $838.08
107 13:08 5.82 149 $867.18
106 13:07 5.82 84 $488.88
105 13:06 5.82 251 $1,460.82
104 13:06 5.82 170 $989.40
103 13:06 5.82 61 $355.02
102 13:06 5.82 1,091 $6,349.62
101 13:06 5.82 86 $500.52
100 13:05 5.82 473 $2,752.86
99 13:05 5.82 128 $744.96
98 13:02 5.82 1,000 $5,820.00
97 13:00 5.82 79 $459.78
96 12:57 5.82 79 $459.78
95 12:57 5.81 60 $348.60
94 12:57 5.81 87 $505.47
93 12:57 5.81 270 $1,568.70
92 12:57 5.81 125 $726.25
91 12:57 5.81 100 $581.00
90 12:57 5.81 860 $4,996.60
89 12:54 5.81 91 $528.71
88 12:53 5.81 860 $4,996.60
87 12:51 5.81 117 $679.77
86 12:49 5.81 2,156 $12,526.36
85 12:49 5.81 109 $633.29
84 12:48 5.81 149 $865.69
83 12:48 5.81 1,203 $6,989.43
82 12:48 5.81 1,452 $8,436.12
81 12:48 5.81 4,850 $28,178.50
80 12:47 5.81 110 $639.10
79 12:47 5.81 64 $371.84
78 12:47 5.81 185 $1,074.85
77 12:47 5.81 1,056 $6,135.36
76 12:47 5.81 403 $2,341.43
75 12:47 5.81 289 $1,679.09
74 12:47 5.81 279 $1,620.99
73 12:47 5.81 946 $5,496.26
72 12:45 5.81 142 $825.02
71 12:39 5.81 58 $336.98
70 12:39 5.80 317 $1,838.60
69 12:38 5.81 81 $470.61
68 12:34 5.81 114 $662.34
67 12:34 5.81 600 $3,486.00
66 12:34 5.81 166 $964.46
65 12:34 5.81 82 $476.42
64 12:34 5.81 110 $639.10
63 12:34 5.81 685 $3,979.85
62 12:29 5.80 56 $324.80
61 12:29 5.81 1,333 $7,744.73
60 12:27 5.81 119 $691.39
59 12:26 5.81 58 $336.98
58 12:26 5.81 77 $447.37
57 12:26 5.81 77 $447.37
56 12:26 5.81 58 $336.98
55 12:26 5.81 149 $865.69
54 12:26 5.82 196 $1,140.72
53 12:26 5.82 1,033 $6,012.06
52 12:26 5.82 783 $4,557.06
51 12:25 5.80 218 $1,264.40
50 12:25 5.80 329 $1,908.20
49 12:25 5.80 3,563 $20,665.40
48 12:24 5.80 126 $730.80
47 12:24 5.80 690 $4,002.00
46 12:22 5.80 168 $974.40
45 12:17 5.80 83 $481.40
44 12:14 5.80 145 $841.00
43 12:14 5.80 760 $4,408.00
42 12:11 5.80 86 $498.80
41 12:11 5.80 455 $2,639.00
40 12:08 5.80 268 $1,554.40
39 12:08 5.80 1,405 $8,149.00
38 12:08 5.80 1,300 $7,540.00
37 12:08 5.80 650 $3,770.00
36 12:08 5.80 129 $748.20
35 12:08 5.80 3,412 $19,789.60
34 12:08 5.80 228 $1,322.40
33 12:08 5.80 554 $3,213.20
32 12:08 5.80 138 $800.40
31 12:08 5.80 144 $835.20
30 12:08 5.80 478 $2,772.40
29 12:05 5.80 308 $1,786.40
28 12:05 5.80 146 $846.80
27 12:05 5.80 282 $1,635.60
26 12:05 5.80 1,400 $8,120.00
25 12:05 5.80 172 $997.60
24 11:34 5.77 1,260 $7,270.20
23 10:58 5.76 1,931 $11,122.56
22 10:58 5.76 129 $743.04
21 10:58 5.77 131 $755.87
20 10:58 5.77 280 $1,615.60
19 10:56 5.78 85 $491.30
18 10:56 5.78 476 $2,751.28
17 10:56 5.75 3,485 $20,038.75
16 10:56 5.75 3,500 $20,125.00
15 10:56 5.75 123 $707.25
14 10:56 5.75 142 $816.50
13 10:21 5.75 494 $2,840.50
12 10:10 5.78 524 $3,028.72
11 10:00 5.74 2,050 $11,767.00
10 10:00 5.74 600 $3,444.00
9 10:00 5.74 100 $574.00
8 10:00 5.74 606 $3,478.44
7 10:00 5.74 81 $464.94
6 10:00 5.74 88 $505.12
5 10:00 5.74 39 $223.86
4 10:00 5.74 3 $17.22
3 10:00 5.74 554 $3,179.96
2 10:00 5.74 713 $4,092.62
1 10:00 5.74 1,403 $8,053.22

Latest Z Energy Limited news

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