Zephyr Energy
(ZPHR)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
16/05/2025
|
3.90p
|
4.25p
|
3.84p
|
4.20p
|
7,242,562
|
|
15/05/2025
|
3.95p
|
4.00p
|
3.85p
|
3.90p
|
2,335,367
|
|
14/05/2025
|
4.05p
|
4.20p
|
3.91p
|
4.00p
|
5,713,914
|
|
13/05/2025
|
4.20p
|
4.30p
|
3.85p
|
4.05p
|
12,476,145
|
|
12/05/2025
|
4.35p
|
4.39p
|
3.90p
|
3.98p
|
5,777,711
|
|
09/05/2025
|
4.55p
|
4.55p
|
4.04p
|
4.35p
|
6,838,992
|
|
08/05/2025
|
4.60p
|
4.90p
|
4.40p
|
4.55p
|
5,323,486
|
|
07/05/2025
|
5.65p
|
5.84p
|
4.40p
|
4.60p
|
24,412,323
|
|
06/05/2025
|
4.65p
|
5.10p
|
4.65p
|
4.90p
|
6,668,354
|
|
05/05/2025
|
4.40p
|
4.70p
|
4.33p
|
4.60p
|
4,142,927
|
|
02/05/2025
|
4.40p
|
4.70p
|
4.33p
|
4.60p
|
4,142,927
|
|
01/05/2025
|
4.50p
|
4.80p
|
4.33p
|
4.40p
|
5,801,036
|
|
30/04/2025
|
4.20p
|
4.72p
|
4.20p
|
4.50p
|
7,491,659
|
|
29/04/2025
|
4.50p
|
4.59p
|
4.00p
|
4.20p
|
7,460,410
|
|
28/04/2025
|
4.55p
|
4.70p
|
4.40p
|
4.50p
|
3,980,608
|
|
25/04/2025
|
4.15p
|
4.70p
|
4.01p
|
4.55p
|
7,521,811
|
|
24/04/2025
|
4.00p
|
4.16p
|
4.00p
|
4.15p
|
2,673,287
|
|
23/04/2025
|
3.90p
|
4.10p
|
3.80p
|
4.00p
|
2,184,268
|
|
22/04/2025
|
3.75p
|
4.10p
|
3.72p
|
3.90p
|
3,662,595
|
|
21/04/2025
|
3.65p
|
3.90p
|
3.50p
|
3.75p
|
5,390,371
|
|
18/04/2025
|
3.65p
|
3.90p
|
3.50p
|
3.75p
|
5,390,371
|
|
17/04/2025
|
3.65p
|
3.90p
|
3.50p
|
3.75p
|
5,390,371
|
|
16/04/2025
|
3.65p
|
3.71p
|
3.50p
|
3.65p
|
2,931,307
|
|
15/04/2025
|
3.65p
|
3.68p
|
3.53p
|
3.65p
|
1,553,195
|
|
14/04/2025
|
3.50p
|
3.69p
|
3.43p
|
3.65p
|
2,590,325
|
|
11/04/2025
|
3.60p
|
3.61p
|
3.34p
|
3.50p
|
2,122,480
|
|
10/04/2025
|
3.60p
|
3.80p
|
3.43p
|
3.60p
|
3,342,047
|
|
09/04/2025
|
3.65p
|
3.77p
|
3.35p
|
3.40p
|
3,577,666
|
|
08/04/2025
|
3.20p
|
3.80p
|
3.20p
|
3.60p
|
9,140,218
|
|
07/04/2025
|
3.60p
|
3.65p
|
3.02p
|
3.20p
|
11,993,074
|
|
04/04/2025
|
3.95p
|
4.08p
|
3.50p
|
3.60p
|
2,820,520
|
|
03/04/2025
|
3.95p
|
4.10p
|
3.80p
|
3.95p
|
2,101,527
|
|
02/04/2025
|
3.80p
|
4.00p
|
3.75p
|
3.95p
|
5,522,749
|
|
01/04/2025
|
3.95p
|
3.95p
|
3.80p
|
3.80p
|
3,550,137
|
|
31/03/2025
|
4.00p
|
4.00p
|
3.80p
|
3.95p
|
2,831,362
|
|
28/03/2025
|
4.05p
|
4.20p
|
3.90p
|
4.00p
|
3,646,303
|
|
27/03/2025
|
3.75p
|
4.28p
|
3.75p
|
4.10p
|
6,182,950
|
|
26/03/2025
|
3.55p
|
3.90p
|
3.53p
|
3.75p
|
7,362,209
|
|
25/03/2025
|
3.60p
|
3.73p
|
3.50p
|
3.55p
|
2,419,896
|
|
24/03/2025
|
3.45p
|
3.78p
|
3.45p
|
3.60p
|
1,604,275
|
|
21/03/2025
|
3.50p
|
3.58p
|
3.45p
|
3.45p
|
632,871
|
|
20/03/2025
|
3.35p
|
3.59p
|
3.33p
|
3.50p
|
2,276,957
|
|
19/03/2025
|
3.40p
|
3.43p
|
3.30p
|
3.35p
|
892,603
|
|
18/03/2025
|
3.60p
|
3.60p
|
3.31p
|
3.40p
|
1,490,988
|
|
17/03/2025
|
3.60p
|
3.66p
|
3.50p
|
3.60p
|
3,611,977
|
|
14/03/2025
|
3.45p
|
3.70p
|
3.41p
|
3.60p
|
4,465,340
|
|
13/03/2025
|
3.25p
|
3.60p
|
3.10p
|
3.45p
|
6,599,377
|
|
12/03/2025
|
3.15p
|
3.28p
|
3.00p
|
3.25p
|
3,455,382
|
|
11/03/2025
|
3.15p
|
3.30p
|
2.90p
|
3.15p
|
4,702,895
|
|
10/03/2025
|
3.20p
|
3.33p
|
3.12p
|
3.25p
|
1,820,090
|
|
07/03/2025
|
3.20p
|
3.29p
|
3.16p
|
3.20p
|
3,099,732
|
|
06/03/2025
|
3.20p
|
3.26p
|
3.10p
|
3.20p
|
1,252,953
|
|
05/03/2025
|
3.20p
|
3.40p
|
3.00p
|
3.20p
|
2,098,690
|
|
04/03/2025
|
3.20p
|
3.34p
|
3.13p
|
3.20p
|
2,495,703
|
|
03/03/2025
|
3.25p
|
3.26p
|
3.10p
|
3.20p
|
1,821,635
|
|
28/02/2025
|
3.25p
|
3.29p
|
3.20p
|
3.25p
|
1,609,745
|
|
27/02/2025
|
3.35p
|
3.37p
|
3.13p
|
3.25p
|
2,345,499
|
|
26/02/2025
|
3.25p
|
3.34p
|
3.10p
|
3.30p
|
1,989,762
|
|
25/02/2025
|
3.25p
|
3.32p
|
3.18p
|
3.25p
|
569,384
|
|
24/02/2025
|
3.25p
|
3.30p
|
3.10p
|
3.25p
|
1,359,381
|
|
21/02/2025
|
3.20p
|
3.39p
|
3.16p
|
3.25p
|
2,641,548
|
|
20/02/2025
|
3.15p
|
3.50p
|
3.13p
|
3.20p
|
2,715,407
|
|
19/02/2025
|
3.15p
|
3.29p
|
3.00p
|
3.15p
|
1,269,675
|
|
18/02/2025
|
3.15p
|
3.22p
|
3.05p
|
3.15p
|
123,359
|
|
17/02/2025
|
3.15p
|
3.30p
|
3.05p
|
3.15p
|
1,738,572
|
|
14/02/2025
|
3.10p
|
3.30p
|
3.05p
|
3.15p
|
5,294,049
|
|
13/02/2025
|
3.10p
|
3.18p
|
3.03p
|
3.10p
|
896,373
|
|
12/02/2025
|
3.10p
|
3.12p
|
3.05p
|
3.10p
|
635,527
|
|
11/02/2025
|
3.10p
|
3.13p
|
3.03p
|
3.10p
|
426,452
|
|
10/02/2025
|
3.10p
|
3.20p
|
3.03p
|
3.10p
|
526,305
|
|
07/02/2025
|
3.10p
|
3.16p
|
3.00p
|
3.10p
|
1,972,444
|
|
06/02/2025
|
3.10p
|
3.13p
|
3.03p
|
3.10p
|
1,079,250
|
|
05/02/2025
|
3.10p
|
3.15p
|
3.06p
|
3.10p
|
411,157
|
|
04/02/2025
|
3.15p
|
3.15p
|
3.05p
|
3.10p
|
794,412
|
|
03/02/2025
|
3.20p
|
3.20p
|
3.05p
|
3.15p
|
1,149,127
|
|
31/01/2025
|
3.20p
|
3.23p
|
3.13p
|
3.20p
|
566,637
|
|
30/01/2025
|
3.20p
|
3.23p
|
3.15p
|
3.20p
|
541,816
|
|
29/01/2025
|
3.10p
|
3.25p
|
3.10p
|
3.20p
|
1,030,966
|
|
28/01/2025
|
3.15p
|
3.18p
|
3.00p
|
3.10p
|
2,364,992
|
|
27/01/2025
|
3.20p
|
3.22p
|
3.10p
|
3.15p
|
2,492,421
|
|
24/01/2025
|
3.20p
|
3.30p
|
3.13p
|
3.20p
|
1,694,607
|
|
23/01/2025
|
3.40p
|
3.40p
|
3.10p
|
3.15p
|
4,783,130
|
|
22/01/2025
|
3.40p
|
3.40p
|
3.30p
|
3.40p
|
4,833,013
|
|
21/01/2025
|
3.40p
|
3.50p
|
3.30p
|
3.40p
|
1,304,593
|
|
20/01/2025
|
3.40p
|
3.78p
|
3.40p
|
3.45p
|
4,424,990
|
|
17/01/2025
|
3.40p
|
3.50p
|
3.32p
|
3.40p
|
2,994,718
|
|
16/01/2025
|
3.40p
|
3.43p
|
3.32p
|
3.40p
|
719,176
|
|
15/01/2025
|
3.40p
|
3.40p
|
3.30p
|
3.40p
|
2,328,385
|
|
14/01/2025
|
3.55p
|
3.58p
|
3.34p
|
3.40p
|
867,394
|
|
13/01/2025
|
3.35p
|
3.65p
|
3.35p
|
3.55p
|
1,816,564
|
|
10/01/2025
|
3.30p
|
3.50p
|
3.30p
|
3.35p
|
1,718,476
|
|
09/01/2025
|
3.35p
|
3.39p
|
3.21p
|
3.30p
|
2,687,862
|
|
08/01/2025
|
3.40p
|
3.40p
|
3.26p
|
3.30p
|
1,332,030
|
|
07/01/2025
|
3.40p
|
3.48p
|
3.30p
|
3.40p
|
1,749,515
|
|
06/01/2025
|
3.50p
|
3.62p
|
3.30p
|
3.40p
|
3,637,418
|
|
03/01/2025
|
3.50p
|
3.62p
|
3.42p
|
3.50p
|
1,478,773
|
|
02/01/2025
|
3.10p
|
3.73p
|
3.00p
|
3.50p
|
4,880,709
|
|
01/01/2025
|
3.10p
|
3.30p
|
2.98p
|
3.10p
|
495,084
|
|
31/12/2024
|
3.10p
|
3.30p
|
2.98p
|
3.10p
|
495,084
|
|
30/12/2024
|
3.10p
|
3.17p
|
2.92p
|
3.00p
|
1,602,031
|
|
27/12/2024
|
3.10p
|
3.18p
|
2.92p
|
3.10p
|
1,333,606
|
|
26/12/2024
|
3.05p
|
3.14p
|
2.90p
|
3.10p
|
1,113,356
|
|
25/12/2024
|
3.05p
|
3.14p
|
2.90p
|
3.10p
|
1,113,356
|
|
24/12/2024
|
3.05p
|
3.14p
|
2.90p
|
3.10p
|
1,113,356
|
|
23/12/2024
|
3.15p
|
3.24p
|
3.00p
|
3.05p
|
859,650
|
|
20/12/2024
|
2.95p
|
3.09p
|
2.80p
|
3.00p
|
2,441,083
|
|
19/12/2024
|
3.10p
|
3.10p
|
2.80p
|
2.95p
|
1,788,902
|
|
18/12/2024
|
2.75p
|
3.27p
|
2.75p
|
3.10p
|
9,856,663
|
|
17/12/2024
|
2.75p
|
2.90p
|
2.68p
|
2.75p
|
1,237,287
|
|
16/12/2024
|
2.65p
|
2.78p
|
2.60p
|
2.75p
|
3,689,341
|
|
13/12/2024
|
2.65p
|
2.77p
|
2.50p
|
2.65p
|
733,629
|
|
12/12/2024
|
2.40p
|
2.70p
|
2.30p
|
2.65p
|
7,609,897
|
|
11/12/2024
|
2.50p
|
2.58p
|
2.34p
|
2.40p
|
3,416,835
|
|
10/12/2024
|
2.65p
|
2.65p
|
2.44p
|
2.55p
|
2,187,248
|
|
09/12/2024
|
2.70p
|
2.70p
|
2.52p
|
2.65p
|
1,526,316
|
|
06/12/2024
|
2.70p
|
2.70p
|
2.60p
|
2.70p
|
307,167
|
|
05/12/2024
|
2.70p
|
2.74p
|
2.60p
|
2.70p
|
14,798,743
|
|
04/12/2024
|
2.50p
|
2.74p
|
2.46p
|
2.70p
|
5,639,989
|
|
03/12/2024
|
2.60p
|
2.63p
|
2.40p
|
2.50p
|
3,384,786
|
|
02/12/2024
|
2.65p
|
2.72p
|
2.51p
|
2.65p
|
1,261,182
|
|
29/11/2024
|
2.65p
|
2.66p
|
2.58p
|
2.65p
|
659,417
|
|
28/11/2024
|
2.70p
|
2.70p
|
2.60p
|
2.65p
|
1,693,659
|
|
27/11/2024
|
2.60p
|
2.77p
|
2.50p
|
2.70p
|
3,433,076
|
|
26/11/2024
|
2.60p
|
2.67p
|
2.55p
|
2.60p
|
640,872
|
|
25/11/2024
|
2.55p
|
2.69p
|
2.40p
|
2.65p
|
7,032,879
|
|
22/11/2024
|
2.55p
|
2.57p
|
2.52p
|
2.55p
|
3,183,845
|
|
21/11/2024
|
2.70p
|
2.80p
|
2.50p
|
2.55p
|
5,532,555
|
|
20/11/2024
|
2.78p
|
2.80p
|
2.67p
|
2.70p
|
4,723,021
|
|
19/11/2024
|
2.95p
|
2.95p
|
2.70p
|
2.78p
|
8,967,293
|
|
18/11/2024
|
3.00p
|
3.09p
|
2.83p
|
2.95p
|
3,831,410
|