Market data

Select a section

Zephyr Energy

(ZPHR)
Sector: Oil, Gas and Coal
3.30p
0.00p 0.00
Last updated: 16:57:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 5.30p 5.60p 5.30p 5.50p 4,030,706
23/05/2024 5.30p 5.40p 5.27p 5.30p 1,993,033
22/05/2024 5.30p 5.40p 5.20p 5.30p 1,407,498
21/05/2024 5.30p 5.40p 5.20p 5.30p 1,970,753
20/05/2024 5.45p 5.60p 5.20p 5.30p 1,928,395
17/05/2024 5.45p 5.54p 5.27p 5.45p 2,251,103
16/05/2024 5.55p 5.70p 5.34p 5.45p 2,297,857
15/05/2024 5.50p 5.70p 5.40p 5.50p 9,593,937
14/05/2024 5.50p 5.70p 5.42p 5.50p 7,200,139
13/05/2024 5.35p 5.58p 5.13p 5.55p 7,701,527
10/05/2024 5.35p 5.45p 5.26p 5.35p 1,846,162
09/05/2024 5.15p 5.50p 5.15p 5.35p 3,054,906
08/05/2024 5.55p 5.70p 5.12p 5.25p 6,638,225
07/05/2024 5.20p 5.80p 5.20p 5.55p 7,274,473
06/05/2024 4.85p 5.44p 4.85p 5.20p 15,996,297
03/05/2024 4.85p 5.44p 4.85p 5.20p 15,996,297
02/05/2024 4.65p 5.02p 4.62p 4.90p 7,433,045
01/05/2024 4.65p 4.80p 4.55p 4.65p 2,276,437
30/04/2024 4.35p 4.80p 4.30p 4.65p 5,846,762
29/04/2024 4.35p 4.50p 4.10p 4.35p 2,867,701
26/04/2024 4.55p 6.41p 4.20p 4.35p 1,321,177
25/04/2024 4.60p 4.80p 4.40p 4.55p 3,739,837
24/04/2024 4.65p 4.70p 4.40p 4.55p 2,129,894
23/04/2024 4.20p 4.79p 4.18p 4.65p 4,454,811
22/04/2024 4.25p 4.30p 4.00p 4.20p 3,454,865
19/04/2024 4.25p 4.28p 4.19p 4.25p 1,285,936
18/04/2024 4.30p 4.40p 4.13p 4.25p 3,886,669
17/04/2024 4.30p 4.60p 4.20p 4.30p 4,582,420
16/04/2024 4.45p 4.47p 4.25p 4.30p 1,107,023
15/04/2024 4.50p 4.59p 4.30p 4.45p 1,035,850
12/04/2024 4.55p 4.63p 4.40p 4.50p 3,885,267
11/04/2024 4.65p 4.68p 4.52p 4.55p 2,904,344
10/04/2024 4.65p 4.78p 4.34p 4.65p 6,329,299
09/04/2024 4.70p 5.00p 4.50p 4.65p 9,647,846
08/04/2024 4.00p 4.85p 4.00p 4.70p 14,358,203
05/04/2024 4.10p 4.20p 3.90p 4.00p 4,777,703
04/04/2024 4.00p 4.12p 4.00p 4.10p 2,453,439
03/04/2024 3.90p 4.30p 3.90p 4.00p 6,033,119
02/04/2024 4.25p 4.26p 3.80p 3.90p 7,442,755
01/04/2024 4.75p 4.90p 4.10p 4.20p 21,917,769
29/03/2024 4.75p 4.90p 4.10p 4.20p 21,917,769
28/03/2024 4.75p 4.90p 4.10p 4.20p 20,917,769
27/03/2024 4.50p 5.10p 4.22p 4.80p 23,743,847
26/03/2024 3.85p 4.40p 3.79p 4.25p 10,594,065
25/03/2024 3.70p 4.00p 3.70p 3.85p 8,008,596
22/03/2024 3.20p 3.80p 3.15p 3.70p 16,697,698
21/03/2024 3.00p 3.30p 3.00p 3.20p 7,192,193
20/03/2024 2.95p 3.05p 2.80p 3.00p 1,957,020

Market data

Select a section