Zephyr Energy
(ZPHR)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
3.20p
|
3.20p
|
2.93p
|
3.20p
|
3,057,445
|
|
14/11/2024
|
3.45p
|
3.55p
|
3.15p
|
3.20p
|
2,692,358
|
|
13/11/2024
|
3.30p
|
3.40p
|
3.21p
|
3.30p
|
1,126,659
|
|
12/11/2024
|
3.35p
|
3.43p
|
3.21p
|
3.30p
|
1,041,059
|
|
11/11/2024
|
3.45p
|
3.48p
|
3.25p
|
3.35p
|
662,584
|
|
08/11/2024
|
3.50p
|
3.54p
|
3.35p
|
3.45p
|
1,117,681
|
|
07/11/2024
|
3.50p
|
3.65p
|
3.47p
|
3.50p
|
285,225
|
|
06/11/2024
|
3.35p
|
3.58p
|
3.35p
|
3.50p
|
2,058,397
|
|
05/11/2024
|
3.55p
|
3.58p
|
3.27p
|
3.35p
|
2,763,462
|
|
04/11/2024
|
3.00p
|
3.69p
|
2.96p
|
3.55p
|
6,603,986
|
|
01/11/2024
|
3.05p
|
3.14p
|
2.90p
|
3.00p
|
1,817,565
|
|
31/10/2024
|
3.05p
|
3.15p
|
2.93p
|
3.05p
|
497,493
|
|
30/10/2024
|
3.05p
|
3.07p
|
2.91p
|
3.05p
|
675,182
|
|
29/10/2024
|
3.10p
|
3.14p
|
2.91p
|
3.05p
|
871,852
|
|
28/10/2024
|
3.20p
|
3.24p
|
2.90p
|
3.10p
|
3,718,018
|
|
25/10/2024
|
3.20p
|
3.25p
|
3.10p
|
3.20p
|
1,410,142
|
|
24/10/2024
|
3.30p
|
3.43p
|
3.10p
|
3.20p
|
7,436,704
|
|
23/10/2024
|
3.35p
|
3.35p
|
3.20p
|
3.30p
|
8,761,523
|
|
22/10/2024
|
3.30p
|
3.44p
|
3.20p
|
3.35p
|
1,819,631
|
|
21/10/2024
|
3.45p
|
3.55p
|
3.34p
|
3.40p
|
1,293,893
|
|
18/10/2024
|
3.45p
|
3.60p
|
3.36p
|
3.45p
|
2,830,399
|
|
17/10/2024
|
3.60p
|
3.62p
|
3.30p
|
3.45p
|
5,253,721
|
|
16/10/2024
|
3.60p
|
3.68p
|
3.43p
|
3.60p
|
206,308
|
|
15/10/2024
|
3.70p
|
3.70p
|
3.43p
|
3.55p
|
992,772
|
|
14/10/2024
|
3.75p
|
3.91p
|
3.52p
|
3.70p
|
816,658
|
|
11/10/2024
|
3.75p
|
3.84p
|
3.62p
|
3.75p
|
1,488,104
|
|
10/10/2024
|
3.70p
|
3.94p
|
3.44p
|
3.75p
|
7,094,172
|
|
09/10/2024
|
3.50p
|
3.58p
|
3.43p
|
3.50p
|
155,130
|
|
08/10/2024
|
3.40p
|
3.58p
|
3.32p
|
3.50p
|
2,274,704
|
|
07/10/2024
|
3.45p
|
3.48p
|
3.30p
|
3.40p
|
3,298,344
|
|
04/10/2024
|
3.45p
|
3.58p
|
3.36p
|
3.45p
|
687,441
|
|
03/10/2024
|
3.50p
|
3.70p
|
3.36p
|
3.45p
|
1,558,344
|
|
02/10/2024
|
3.50p
|
3.70p
|
3.45p
|
3.50p
|
360,796
|
|
01/10/2024
|
3.50p
|
3.70p
|
3.30p
|
3.50p
|
1,205,569
|
|
30/09/2024
|
3.60p
|
3.90p
|
3.38p
|
3.70p
|
3,084,012
|
|
27/09/2024
|
3.25p
|
3.70p
|
3.19p
|
3.60p
|
5,208,273
|
|
26/09/2024
|
3.25p
|
3.38p
|
3.15p
|
3.25p
|
1,988,201
|
|
25/09/2024
|
3.30p
|
3.39p
|
3.24p
|
3.30p
|
270,669
|
|
24/09/2024
|
3.30p
|
3.36p
|
3.24p
|
3.30p
|
497,469
|
|
23/09/2024
|
3.30p
|
3.34p
|
3.22p
|
3.30p
|
2,536,842
|
|
20/09/2024
|
3.30p
|
3.40p
|
3.24p
|
3.30p
|
2,944,030
|
|
19/09/2024
|
3.30p
|
3.30p
|
3.25p
|
3.30p
|
515,627
|
|
18/09/2024
|
3.40p
|
3.40p
|
3.21p
|
3.40p
|
1,227,764
|
|
17/09/2024
|
3.50p
|
3.64p
|
3.32p
|
3.40p
|
2,329,028
|
|
16/09/2024
|
3.50p
|
3.50p
|
3.12p
|
3.25p
|
2,709,438
|
|
13/09/2024
|
3.50p
|
3.52p
|
3.40p
|
3.50p
|
1,595,942
|
|
12/09/2024
|
3.60p
|
3.60p
|
3.40p
|
3.60p
|
2,178,488
|
|
11/09/2024
|
3.70p
|
3.78p
|
3.50p
|
3.60p
|
2,406,990
|
|
10/09/2024
|
4.10p
|
4.10p
|
3.60p
|
3.70p
|
5,307,606
|
|
09/09/2024
|
4.20p
|
4.40p
|
4.00p
|
4.10p
|
5,873,495
|
|
06/09/2024
|
4.25p
|
4.93p
|
4.07p
|
4.20p
|
16,027,496
|
|
05/09/2024
|
3.80p
|
3.85p
|
3.70p
|
3.80p
|
294,776
|
|
04/09/2024
|
3.80p
|
3.90p
|
3.71p
|
3.80p
|
997,105
|
|
03/09/2024
|
3.70p
|
3.89p
|
3.66p
|
3.80p
|
2,879,596
|
|
02/09/2024
|
3.70p
|
3.74p
|
3.62p
|
3.70p
|
473,221
|
|
30/08/2024
|
3.75p
|
3.77p
|
3.60p
|
3.70p
|
2,733,317
|
|
29/08/2024
|
4.00p
|
4.03p
|
3.65p
|
3.75p
|
6,879,217
|
|
28/08/2024
|
4.00p
|
4.00p
|
3.81p
|
3.95p
|
3,293,593
|
|
27/08/2024
|
4.15p
|
4.18p
|
3.90p
|
4.00p
|
3,226,377
|
|
26/08/2024
|
4.20p
|
4.28p
|
4.00p
|
4.15p
|
4,053,490
|
|
23/08/2024
|
4.20p
|
4.28p
|
4.00p
|
4.15p
|
4,053,490
|
|
22/08/2024
|
4.20p
|
4.28p
|
4.00p
|
4.15p
|
4,053,490
|
|
21/08/2024
|
4.45p
|
4.45p
|
4.04p
|
4.20p
|
9,358,359
|
|
20/08/2024
|
4.45p
|
4.60p
|
4.38p
|
4.45p
|
671,101
|
|
19/08/2024
|
4.45p
|
4.60p
|
4.37p
|
4.45p
|
738,788
|
|
16/08/2024
|
4.35p
|
4.85p
|
3.80p
|
4.45p
|
8,470,243
|
|
15/08/2024
|
3.85p
|
4.50p
|
3.76p
|
4.35p
|
12,572,823
|
|
14/08/2024
|
3.90p
|
4.08p
|
3.70p
|
3.85p
|
3,240,451
|
|
13/08/2024
|
3.75p
|
3.90p
|
3.72p
|
3.80p
|
1,680,650
|
|
12/08/2024
|
3.95p
|
4.07p
|
3.70p
|
3.75p
|
1,811,689
|
|
09/08/2024
|
3.80p
|
3.99p
|
3.80p
|
3.95p
|
1,112,175
|
|
08/08/2024
|
3.90p
|
3.97p
|
3.70p
|
3.80p
|
1,683,761
|
|
07/08/2024
|
4.00p
|
4.00p
|
3.55p
|
3.90p
|
7,319,337
|
|
06/08/2024
|
4.00p
|
4.08p
|
3.82p
|
4.00p
|
4,091,967
|
|
05/08/2024
|
4.20p
|
4.20p
|
3.92p
|
4.00p
|
4,954,945
|
|
02/08/2024
|
4.25p
|
4.40p
|
4.13p
|
4.25p
|
1,376,794
|
|
01/08/2024
|
4.45p
|
4.45p
|
4.10p
|
4.25p
|
5,559,195
|
|
31/07/2024
|
4.20p
|
4.60p
|
4.20p
|
4.45p
|
4,107,365
|
|
30/07/2024
|
4.30p
|
4.40p
|
4.03p
|
4.15p
|
6,075,703
|
|
29/07/2024
|
4.30p
|
4.50p
|
4.00p
|
4.30p
|
5,474,096
|
|
26/07/2024
|
4.40p
|
4.50p
|
4.20p
|
4.40p
|
3,326,385
|
|
25/07/2024
|
4.70p
|
4.75p
|
4.27p
|
4.40p
|
9,736,078
|
|
24/07/2024
|
4.00p
|
4.88p
|
3.98p
|
4.70p
|
11,831,762
|
|
23/07/2024
|
4.80p
|
5.20p
|
3.83p
|
4.00p
|
25,390,260
|
|
22/07/2024
|
5.05p
|
5.10p
|
3.83p
|
4.65p
|
24,346,540
|
|
19/07/2024
|
5.40p
|
5.80p
|
5.00p
|
5.05p
|
5,975,132
|
|
18/07/2024
|
5.20p
|
5.50p
|
5.15p
|
5.40p
|
6,152,082
|
|
17/07/2024
|
4.95p
|
5.30p
|
4.90p
|
5.20p
|
5,494,904
|
|
16/07/2024
|
4.85p
|
5.00p
|
4.83p
|
4.95p
|
3,379,559
|
|
15/07/2024
|
4.80p
|
5.00p
|
4.74p
|
4.85p
|
3,093,559
|
|
12/07/2024
|
4.80p
|
4.83p
|
4.70p
|
4.80p
|
844,281
|
|
11/07/2024
|
4.80p
|
4.85p
|
4.76p
|
4.80p
|
444,093
|
|
10/07/2024
|
4.80p
|
4.90p
|
4.70p
|
4.80p
|
4,095,615
|
|
09/07/2024
|
4.95p
|
5.20p
|
4.57p
|
4.80p
|
14,323,439
|
|
08/07/2024
|
5.10p
|
5.21p
|
4.80p
|
4.85p
|
7,103,985
|
|
05/07/2024
|
5.15p
|
5.20p
|
5.03p
|
5.10p
|
1,250,572
|
|
04/07/2024
|
5.15p
|
5.20p
|
5.10p
|
5.15p
|
1,592,594
|
|
03/07/2024
|
5.15p
|
5.26p
|
5.12p
|
5.15p
|
441,489
|
|
02/07/2024
|
5.15p
|
5.30p
|
5.12p
|
5.15p
|
164,894
|
|
01/07/2024
|
5.10p
|
5.24p
|
5.00p
|
5.15p
|
1,147,220
|
|
28/06/2024
|
4.95p
|
5.32p
|
4.88p
|
5.20p
|
3,462,479
|
|
27/06/2024
|
4.90p
|
5.00p
|
4.77p
|
4.90p
|
1,333,527
|
|
26/06/2024
|
5.00p
|
5.00p
|
4.52p
|
4.90p
|
14,982,543
|
|
25/06/2024
|
5.15p
|
5.15p
|
5.00p
|
5.15p
|
1,361,422
|
|
24/06/2024
|
5.05p
|
5.20p
|
4.91p
|
5.15p
|
2,650,728
|
|
21/06/2024
|
5.05p
|
5.10p
|
5.00p
|
5.05p
|
294,451
|
|
20/06/2024
|
5.25p
|
5.25p
|
5.00p
|
5.05p
|
3,416,352
|
|
19/06/2024
|
5.25p
|
5.33p
|
5.17p
|
5.25p
|
1,105,584
|
|
18/06/2024
|
5.15p
|
5.34p
|
5.00p
|
5.25p
|
840,326
|
|
17/06/2024
|
5.20p
|
5.20p
|
5.03p
|
5.10p
|
1,293,391
|
|
14/06/2024
|
5.25p
|
5.50p
|
5.16p
|
5.20p
|
2,822,394
|
|
13/06/2024
|
5.25p
|
5.40p
|
5.10p
|
5.25p
|
1,011,868
|
|
12/06/2024
|
5.15p
|
5.40p
|
5.11p
|
5.25p
|
2,587,052
|
|
11/06/2024
|
5.20p
|
5.56p
|
5.00p
|
5.56p
|
2,544,391
|
|
10/06/2024
|
5.75p
|
5.75p
|
5.12p
|
5.60p
|
3,222,405
|
|
07/06/2024
|
5.50p
|
5.77p
|
5.46p
|
5.75p
|
4,417,011
|
|
06/06/2024
|
5.55p
|
6.00p
|
5.40p
|
5.50p
|
7,435,256
|
|
05/06/2024
|
5.10p
|
5.20p
|
5.01p
|
5.15p
|
2,117,764
|
|
04/06/2024
|
5.35p
|
5.35p
|
5.03p
|
5.10p
|
1,970,927
|
|
03/06/2024
|
5.35p
|
5.50p
|
5.20p
|
5.35p
|
3,911,108
|
|
31/05/2024
|
5.25p
|
5.50p
|
5.00p
|
5.35p
|
7,338,983
|
|
30/05/2024
|
5.25p
|
5.40p
|
5.05p
|
5.20p
|
3,810,073
|
|
29/05/2024
|
5.30p
|
5.50p
|
5.13p
|
5.25p
|
3,785,349
|
|
28/05/2024
|
5.40p
|
5.50p
|
5.14p
|
5.25p
|
2,886,795
|
|
27/05/2024
|
5.30p
|
5.60p
|
5.30p
|
5.50p
|
4,030,706
|