Market data

Select a section

Zephyr Energy

(ZPHR)
Sector: Oil, Gas and Coal
3.80p
0.05p 1.33
Last updated: 17:07:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 3.75p 3.89p 3.75p 3.80p 2,881,728
05/06/2025 3.95p 3.97p 3.64p 3.75p 5,887,676
04/06/2025 4.10p 4.10p 3.84p 3.95p 5,522,633
03/06/2025 4.10p 4.17p 4.04p 4.10p 983,493
02/06/2025 4.10p 4.19p 4.01p 4.10p 4,510,107
30/05/2025 4.40p 4.60p 4.07p 4.10p 6,899,635
29/05/2025 4.85p 5.05p 4.00p 4.48p 20,145,705
28/05/2025 4.50p 4.78p 4.50p 4.62p 1,831,173
27/05/2025 4.50p 4.70p 4.35p 4.50p 1,085,654
26/05/2025 4.35p 4.70p 4.26p 4.50p 3,448,646
23/05/2025 4.35p 4.70p 4.26p 4.50p 3,448,646
22/05/2025 4.25p 4.43p 4.25p 4.35p 1,715,128
21/05/2025 4.35p 4.39p 4.20p 4.25p 1,821,282
20/05/2025 4.35p 4.47p 4.22p 4.47p 2,653,466
19/05/2025 4.20p 4.46p 4.00p 4.35p 4,098,911
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

Market data

Select a section