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

00:09 October 23rd 2018 NZDT

6.10 -3.9%

6.10 Buy

6.20 Sell

Last 6.10

Open 6.35

High 6.35

Low 6.10

Volume 619,595

Turnover $3,828,314

Most recent trades All trades for the day

Time Price Volume Value
16:59 6.10 639 $3,897.90
16:59 6.10 650 $3,965.00
16:59 6.10 21,612 $131,833.20
16:59 6.10 6,008 $36,648.80
16:59 6.10 12,380 $75,518.00

Latest Z Energy Limited research

Show more results

Today's trades

Trade Number Time Price Volume Value
342 16:59 6.10 639 $3,897.90
341 16:59 6.10 650 $3,965.00
340 16:59 6.10 21,612 $131,833.20
339 16:59 6.10 6,008 $36,648.80
338 16:59 6.10 12,380 $75,518.00
337 16:59 6.10 1,636 $9,979.60
336 16:59 6.10 2,000 $12,200.00
335 16:59 6.10 371 $2,263.10
334 16:59 6.10 250 $1,525.00
333 16:59 6.10 500 $3,050.00
332 16:59 6.10 850 $5,185.00
331 16:59 6.10 270 $1,647.00
330 16:59 6.10 437 $2,665.70
329 16:59 6.10 236 $1,439.60
328 16:59 6.10 79 $481.90
327 16:59 6.10 135 $823.50
326 16:59 6.10 7,068 $43,114.80
325 16:59 6.10 7,061 $43,072.10
324 16:59 6.10 3,924 $23,936.40
323 16:59 6.10 3,539 $21,587.90
322 16:59 6.10 1,936 $11,809.60
321 16:59 6.10 175 $1,067.50
320 16:59 6.10 140 $854.00
319 16:59 6.10 6,458 $39,393.80
318 16:59 6.10 2,659 $16,219.90
317 16:59 6.10 94 $573.40
316 16:59 6.10 2,162 $13,188.20
315 16:59 6.10 1,048 $6,392.80
314 16:59 6.10 15,971 $97,423.10
313 16:59 6.10 819 $4,995.90
312 16:59 6.10 900 $5,490.00
311 16:59 6.10 1,191 $7,265.10
310 16:44 6.13 200 $1,226.00
309 16:44 6.13 171 $1,048.23
308 16:44 6.13 170 $1,042.10
307 16:44 6.13 230 $1,409.90
306 16:44 6.13 187 $1,146.31
305 16:44 6.13 1,210 $7,417.30
304 16:43 6.12 200 $1,224.00
303 16:43 6.12 225 $1,377.00
302 16:36 6.13 790 $4,842.70
301 16:36 6.13 310 $1,900.30
300 16:34 6.12 246 $1,505.52
299 16:34 6.12 102 $624.24
298 16:33 6.12 1,000 $6,120.00
297 16:31 6.12 3,083 $18,867.96
296 16:31 6.12 815 $4,987.80
295 16:30 6.13 295 $1,808.35
294 16:30 6.13 125 $766.25
293 16:21 6.14 1,142 $7,011.88
292 16:21 6.14 171 $1,049.94
291 16:21 6.14 5,831 $35,802.34
290 16:21 6.14 173 $1,062.22
289 16:21 6.14 275 $1,688.50
288 16:21 6.14 1,303 $8,000.42
287 16:21 6.14 185 $1,135.90
286 16:21 6.14 895 $5,495.30
285 16:19 6.14 1,450 $8,903.00
284 16:19 6.14 550 $3,377.00
283 16:18 6.14 2,000 $12,280.00
282 16:18 6.14 2,450 $15,043.00
281 16:17 6.14 2,000 $12,280.00
280 16:17 6.15 151 $928.65
279 16:08 6.13 200 $1,226.00
278 16:08 6.13 264 $1,618.32
277 16:08 6.13 272 $1,667.36
276 16:06 6.13 108 $662.04
275 16:06 6.14 190 $1,166.60
274 16:06 6.15 3,000 $18,450.00
273 16:06 6.15 867 $5,332.05
272 16:05 6.15 2,664 $16,383.60
271 16:05 6.15 450 $2,767.50
270 16:05 6.15 400 $2,460.00
269 16:05 6.15 977 $6,008.55
268 16:05 6.15 813 $4,999.95
267 16:05 6.15 696 $4,280.40
266 16:03 6.16 374 $2,303.84
265 15:52 6.16 222 $1,367.52
264 15:52 6.16 220 $1,355.20
263 15:52 6.16 162 $997.92
262 15:52 6.16 71 $437.36
261 15:49 6.15 59 $362.85
260 15:47 6.16 129 $794.64
259 15:47 6.16 1,107 $6,819.12
258 15:47 6.16 264 $1,626.24
257 15:45 6.15 180 $1,107.00
256 15:45 6.15 566 $3,480.90
255 15:45 6.15 434 $2,669.10
254 15:45 6.15 4,566 $28,080.90
253 15:44 6.15 434 $2,669.10
252 15:43 6.17 66 $407.22
251 15:41 6.17 434 $2,677.78
250 15:35 6.19 509 $3,150.71
249 15:35 6.19 520 $3,218.80
248 15:34 6.20 50 $310.00
247 15:34 6.20 474 $2,938.80
246 15:34 6.20 192 $1,190.40
245 15:34 6.20 175 $1,085.00
244 15:34 6.20 118 $731.60
243 15:34 6.20 923 $5,722.60
242 15:34 6.20 157 $973.40
241 15:34 6.20 1,920 $11,904.00
240 15:34 6.20 80 $496.00
239 15:34 6.20 184 $1,140.80
238 15:33 6.21 102 $633.42
237 15:29 6.22 766 $4,764.52
236 15:29 6.22 157 $976.54
235 15:29 6.22 2,418 $15,039.96
234 15:29 6.22 650 $4,043.00
233 15:29 6.22 248 $1,542.56
232 15:23 6.23 408 $2,541.84
231 15:23 6.23 1,192 $7,426.16
230 15:23 6.23 328 $2,043.44
229 15:23 6.23 5,541 $34,520.43
228 15:23 6.23 689 $4,292.47
227 15:23 6.23 190 $1,183.70
226 15:23 6.23 3,580 $22,303.40
225 15:17 6.24 141 $879.84
224 15:05 6.24 157 $979.68
223 15:05 6.23 80 $498.40
222 15:04 6.22 80 $497.60
221 15:04 6.22 260 $1,617.20
220 15:04 6.22 73 $454.06
219 15:04 6.22 264 $1,642.08
218 15:04 6.21 1,113 $6,911.73
217 15:04 6.21 137 $850.77
216 15:04 6.21 151 $937.71
215 15:03 6.24 421 $2,627.04
214 15:02 6.24 255 $1,591.20
213 15:02 6.23 255 $1,588.65
212 15:02 6.23 100 $623.00
211 15:02 6.23 610 $3,800.30
210 15:02 6.23 4,779 $29,773.17
209 15:02 6.22 2,248 $13,982.56
208 15:01 6.22 137 $852.14
207 15:01 6.22 2,615 $16,265.30
206 15:00 6.23 169 $1,052.87
205 14:58 6.22 264 $1,642.08
204 14:58 6.22 100 $622.00
203 14:58 6.22 887 $5,517.14
202 14:52 6.23 1,594 $9,930.62
201 14:42 6.24 111 $692.64
200 14:42 6.24 2,123 $13,247.52
199 14:42 6.24 368 $2,296.32
198 14:42 6.24 2,500 $15,600.00
197 14:41 6.21 157 $974.97
196 14:41 6.21 330 $2,049.30
195 14:41 6.21 264 $1,639.44
194 14:41 6.21 150 $931.50
193 14:41 6.21 2,044 $12,693.24
192 14:40 6.21 605 $3,757.05
191 14:40 6.21 63 $391.23
190 14:40 6.21 762 $4,732.02
189 14:28 6.21 120 $745.20
188 14:28 6.21 330 $2,049.30
187 14:28 6.21 264 $1,639.44
186 14:28 6.21 162 $1,006.02
185 14:28 6.21 764 $4,744.44
184 14:28 6.21 350 $2,173.50
183 14:27 6.20 364 $2,256.80
182 14:22 6.23 418 $2,604.14
181 14:22 6.23 774 $4,822.02
180 14:19 6.25 500 $3,125.00
179 14:18 6.20 452 $2,802.40
178 14:18 6.25 933 $5,831.25
177 14:18 6.25 975 $6,093.75
176 14:18 6.25 4,800 $30,000.00
175 14:18 6.25 324 $2,025.00
174 14:15 6.26 297 $1,859.22
173 14:15 6.26 264 $1,652.64
172 14:15 6.25 303 $1,893.75
171 14:15 6.25 100 $625.00
170 14:15 6.25 2,900 $18,125.00
169 14:15 6.25 100 $625.00
168 14:14 6.26 153 $957.78
167 14:14 6.26 380 $2,378.80
166 14:14 6.26 467 $2,923.42
165 14:14 6.26 282 $1,765.32
164 14:14 6.26 1,000 $6,260.00
163 14:14 6.26 1,000 $6,260.00
162 14:14 6.26 3,251 $20,351.26
161 14:08 6.26 100 $626.00
160 14:08 6.27 87 $545.49
159 14:08 6.27 616 $3,862.32
158 14:08 6.27 299 $1,874.73
157 14:04 6.27 263 $1,649.01
156 13:59 6.27 62 $388.74
155 13:59 6.27 238 $1,492.26
154 13:49 6.27 67 $420.09
153 13:49 6.27 196 $1,228.92
152 13:47 6.27 3,531 $22,139.37
151 13:47 6.27 616 $3,862.32
150 13:47 6.27 136 $852.72
149 13:47 6.27 88 $551.76
148 13:34 6.27 140 $877.80
147 13:34 6.27 144 $902.88
146 13:34 6.27 144 $902.88
145 13:34 6.27 263 $1,649.01
144 13:34 6.27 240 $1,504.80
143 13:33 6.26 533 $3,336.58
142 13:32 6.26 92 $575.92
141 13:32 6.26 160 $1,001.60
140 13:32 6.27 96 $601.92
139 13:32 6.27 472 $2,959.44
138 13:32 6.27 196 $1,228.92
137 13:32 6.27 1,250 $7,837.50
136 13:32 6.27 185 $1,159.95
135 13:32 6.27 587 $3,680.49
134 13:26 6.28 305 $1,915.40
133 13:26 6.28 114 $715.92
132 13:26 6.28 320 $2,009.60
131 13:25 6.29 61 $383.69
130 13:23 6.30 151 $951.30
129 13:22 6.29 148 $930.92
128 13:22 6.30 789 $4,970.70
127 13:22 6.30 1,386 $8,731.80
126 13:22 6.30 163 $1,026.90
125 13:22 6.30 105 $661.50
124 13:22 6.30 2,000 $12,600.00
123 13:14 6.30 88 $554.40
122 13:14 6.30 762 $4,800.60
121 13:14 6.30 81 $510.30
120 13:14 6.30 57 $359.10
119 13:14 6.30 182 $1,146.60
118 13:12 6.30 61 $384.30
117 13:12 6.30 222 $1,398.60
116 13:12 6.29 233 $1,465.57
115 13:12 6.29 103 $647.87
114 13:12 6.30 366 $2,305.80
113 13:12 6.30 92 $579.60
112 13:12 6.30 487 $3,068.10
111 13:12 6.29 178 $1,119.62
110 13:12 6.29 172 $1,081.88
109 13:12 6.29 52 $327.08
108 13:12 6.29 3,948 $24,832.92
107 13:12 6.30 53 $333.90
106 13:12 6.29 317 $1,993.93
105 13:12 6.30 61 $384.30
104 13:12 6.29 3,388 $21,310.52
103 13:12 6.28 263 $1,651.64
102 13:04 6.28 102 $640.56
101 13:04 6.28 778 $4,885.84
100 13:04 6.28 53 $332.84
99 13:04 6.28 171 $1,073.88
98 13:04 6.28 181 $1,136.68
97 13:04 6.28 263 $1,651.64
96 12:52 6.28 406 $2,549.68
95 12:52 6.28 173 $1,086.44
94 12:52 6.28 799 $5,017.72
93 12:52 6.28 93 $584.04
92 12:52 6.28 529 $3,322.12
91 12:45 6.28 388 $2,436.64
90 12:45 6.28 3,531 $22,174.68
89 12:45 6.28 717 $4,502.76
88 12:45 6.28 473 $2,970.44
87 12:45 6.28 2,705 $16,987.40
86 12:44 6.28 69 $433.32
85 12:44 6.28 263 $1,651.64
84 12:44 6.28 2,077 $13,043.56
83 12:44 6.28 105 $659.40
82 12:34 6.27 125 $783.75
81 12:30 6.28 138 $866.64
80 12:30 6.28 150 $942.00
79 12:30 6.28 159 $998.52
78 12:30 6.28 165 $1,036.20
77 12:30 6.27 97 $608.19
76 12:30 6.28 1,500 $9,420.00
75 12:24 6.28 250 $1,570.00
74 12:22 6.28 309 $1,940.52
73 12:22 6.28 1,750 $10,990.00
72 12:19 6.28 240 $1,507.20
71 12:19 6.28 627 $3,937.56
70 12:19 6.28 461 $2,895.08
69 12:15 6.27 162 $1,015.74
68 12:15 6.27 179 $1,122.33
67 12:15 6.27 991 $6,213.57
66 12:15 6.28 350 $2,198.00
65 12:11 6.28 250 $1,570.00
64 12:09 6.28 500 $3,140.00
63 12:07 6.28 180 $1,130.40
62 12:07 6.28 459 $2,882.52
61 12:07 6.28 103 $646.84
60 12:07 6.28 263 $1,651.64
59 12:07 6.28 93 $584.04
58 12:00 6.28 100 $628.00
57 11:53 6.28 1,807 $11,347.96
56 11:52 6.28 138 $866.64
55 11:52 6.28 362 $2,273.36
54 11:51 6.29 210 $1,320.90
53 11:51 6.28 57 $357.96
52 11:51 6.28 263 $1,651.64
51 11:51 6.28 1,268 $7,963.04
50 11:46 6.27 327 $2,050.29
49 11:46 6.27 263 $1,649.01
48 11:36 6.29 855 $5,377.95
47 11:35 6.28 113 $709.64
46 11:35 6.28 150 $942.00
45 11:27 6.29 436 $2,742.44
44 11:27 6.29 436 $2,742.44
43 11:27 6.29 65 $408.85
42 11:27 6.29 700 $4,403.00
41 11:27 6.29 1,750 $11,007.50
40 11:27 6.29 985 $6,195.65
39 11:21 6.30 230 $1,449.00
38 11:20 6.30 1,500 $9,450.00
37 11:19 6.30 180 $1,134.00
36 11:19 6.30 2,500 $15,750.00
35 11:19 6.30 500 $3,150.00
34 11:19 6.30 50 $315.00
33 11:13 6.30 450 $2,835.00
32 11:04 6.29 256 $1,610.24
31 11:04 6.29 1,156 $7,271.24
30 11:04 6.29 15,844 $99,658.76
29 11:04 6.29 97 $610.13
28 11:03 6.31 1,372 $8,657.32
27 11:03 6.31 3,000 $18,930.00
26 11:03 6.32 628 $3,968.96
25 11:03 6.31 383 $2,416.73
24 11:03 6.31 3,586 $22,627.66
23 11:03 6.30 1,021 $6,432.30
22 11:02 6.30 479 $3,017.70
21 11:00 6.29 91 $572.39
20 11:00 6.29 3,968 $24,958.72
19 10:47 6.29 436 $2,742.44
18 10:47 6.28 75 $471.00
17 10:47 6.28 4,992 $31,349.76
16 10:45 6.29 500 $3,145.00
15 10:45 6.29 96 $603.84
14 10:31 6.29 72 $452.88
13 10:31 6.29 664 $4,176.56
12 10:29 6.29 336 $2,113.44
11 10:25 6.30 964 $6,073.20
10 10:02 6.30 276 $1,738.80
9 10:02 6.30 76 $478.80
8 10:02 6.30 300 $1,890.00
7 10:02 6.30 2,000 $12,600.00
6 10:02 6.30 1,000 $6,300.00
5 10:02 6.30 1,700 $10,710.00
4 10:01 6.31 65 $410.15
3 10:01 6.31 745 $4,700.95
2 10:00 6.33 348 $2,202.84
1 10:00 6.34 155 $982.70

Latest Z Energy Limited news

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