Zephyr Energy (ZPHR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zephyr Energy

Date Open High Low Close* Volume
03/05/2024 4.85p 5.44p 4.85p 5.20p 15996297
02/05/2024 4.65p 5.02p 4.62p 4.90p 7433045
01/05/2024 4.65p 4.80p 4.55p 4.65p 2276437
30/04/2024 4.35p 4.80p 4.30p 4.65p 5846762
29/04/2024 4.35p 4.50p 4.10p 4.35p 2867701
26/04/2024 4.55p 6.41p 4.20p 4.35p 1321177
25/04/2024 4.60p 4.80p 4.40p 4.55p 3739837
24/04/2024 4.65p 4.70p 4.40p 4.55p 2129894
23/04/2024 4.20p 4.79p 4.18p 4.65p 4454811
22/04/2024 4.25p 4.30p 4.00p 4.20p 3454865
19/04/2024 4.25p 4.28p 4.19p 4.25p 1285936
18/04/2024 4.30p 4.40p 4.13p 4.25p 3886669
17/04/2024 4.30p 4.60p 4.20p 4.30p 4582420
16/04/2024 4.45p 4.47p 4.25p 4.30p 1107023
15/04/2024 4.50p 4.59p 4.30p 4.45p 1035850
12/04/2024 4.55p 4.63p 4.40p 4.50p 3885267
11/04/2024 4.65p 4.68p 4.52p 4.55p 2904344
10/04/2024 4.65p 4.78p 4.34p 4.65p 6329299
09/04/2024 4.70p 5.00p 4.50p 4.65p 9647846
08/04/2024 4.00p 4.85p 4.00p 4.70p 14358203
05/04/2024 4.10p 4.20p 3.90p 4.00p 4777703
04/04/2024 4.00p 4.12p 4.00p 4.10p 2453439
03/04/2024 3.90p 4.30p 3.90p 4.00p 6033119
02/04/2024 4.25p 4.26p 3.80p 3.90p 7442755
28/03/2024 4.75p 4.90p 4.10p 4.20p 20917768
27/03/2024 4.50p 5.10p 4.22p 4.80p 23743848
26/03/2024 3.85p 4.40p 3.79p 4.25p 10594065
25/03/2024 3.70p 4.00p 3.70p 3.85p 8008596
22/03/2024 3.20p 3.80p 3.15p 3.70p 16697698
21/03/2024 3.00p 3.30p 3.00p 3.20p 7192193
20/03/2024 3.00p 3.00p 2.95p 3.00p 1757020
19/03/2024 3.00p 3.10p 2.90p 2.95p 6386630
18/03/2024 2.70p 3.15p 2.64p 3.00p 9024484
15/03/2024 2.70p 2.79p 2.60p 2.70p 3604103
14/03/2024 2.70p 2.72p 2.60p 2.65p 1225728
13/03/2024 2.70p 2.77p 2.60p 2.70p 3745349
12/03/2024 2.70p 2.78p 2.62p 2.70p 2466690
11/03/2024 3.05p 3.05p 2.60p 2.70p 12866244
08/03/2024 2.60p 3.10p 2.53p 2.98p 14958409
07/03/2024 2.55p 2.80p 2.40p 2.60p 6093425
06/03/2024 2.15p 2.69p 2.13p 2.60p 8136075
05/03/2024 2.15p 2.20p 2.10p 2.15p 2270124
04/03/2024 2.20p 2.30p 2.10p 2.15p 3153454
01/03/2024 2.25p 2.39p 2.20p 2.20p 2428343
29/02/2024 2.10p 2.30p 2.10p 2.25p 4719916
28/02/2024 2.15p 2.15p 2.03p 2.10p 577762
27/02/2024 2.15p 2.20p 2.10p 2.15p 2904607
26/02/2024 2.25p 2.30p 2.10p 2.15p 3978477
23/02/2024 2.30p 2.30p 2.20p 2.25p 761324
22/02/2024 2.35p 2.38p 2.20p 2.30p 1547428
21/02/2024 2.35p 2.43p 2.20p 2.35p 2428521
20/02/2024 2.35p 2.45p 2.28p 2.35p 2049141
19/02/2024 2.35p 2.43p 2.27p 2.35p 1090581
16/02/2024 2.30p 2.42p 2.21p 2.35p 4167237
15/02/2024 2.40p 2.40p 2.21p 2.30p 7091828
14/02/2024 2.30p 2.48p 2.25p 2.40p 3805196
13/02/2024 2.25p 2.34p 2.20p 2.30p 2396680
12/02/2024 2.40p 2.40p 2.20p 2.25p 2107581
09/02/2024 2.45p 2.46p 2.30p 2.40p 3568596
08/02/2024 2.50p 2.60p 2.22p 2.50p 6671080
07/02/2024 2.60p 2.60p 2.40p 2.45p 3347577
06/02/2024 2.60p 2.62p 2.50p 2.60p 872895
05/02/2024 2.50p 2.68p 2.40p 2.60p 2049784
02/02/2024 2.55p 2.60p 2.40p 2.50p 1985119
01/02/2024 2.50p 2.58p 2.42p 2.55p 907346
31/01/2024 2.50p 2.55p 2.40p 2.50p 5702765
30/01/2024 2.25p 2.50p 2.20p 2.50p 1350274
29/01/2024 2.45p 2.50p 2.23p 2.25p 2285621
26/01/2024 2.35p 2.50p 2.32p 2.45p 1803820
25/01/2024 2.40p 2.44p 2.25p 2.35p 2789644
24/01/2024 2.45p 2.45p 2.30p 2.35p 2678431
23/01/2024 2.35p 2.57p 2.35p 2.45p 4584269
22/01/2024 2.30p 2.40p 2.20p 2.35p 12017427
19/01/2024 2.35p 2.40p 2.20p 2.30p 3591890
18/01/2024 2.40p 2.50p 2.30p 2.35p 1071505
17/01/2024 2.45p 2.45p 2.30p 2.40p 357988
16/01/2024 2.50p 2.50p 2.40p 2.45p 540868
15/01/2024 2.60p 2.70p 2.42p 2.50p 937175
12/01/2024 2.60p 2.67p 2.50p 2.60p 654898
11/01/2024 2.60p 2.70p 2.50p 2.60p 928994
10/01/2024 2.60p 2.70p 2.50p 2.60p 728178
09/01/2024 2.65p 2.68p 2.42p 2.60p 1629796
08/01/2024 2.65p 2.81p 2.53p 2.65p 383925
05/01/2024 2.65p 2.73p 2.57p 2.65p 145773
04/01/2024 2.65p 2.80p 2.53p 2.65p 130528
03/01/2024 2.70p 2.80p 2.53p 2.65p 618858
02/01/2024 2.70p 2.74p 2.61p 2.70p 110916
29/12/2023 2.75p 2.75p 2.70p 2.70p 224800
28/12/2023 2.75p 2.77p 2.71p 2.75p 3415429
27/12/2023 2.75p 2.80p 2.70p 2.75p 1526305
22/12/2023 2.65p 2.80p 2.61p 2.75p 2468833
21/12/2023 2.70p 2.72p 2.52p 2.65p 1149317
20/12/2023 2.75p 2.89p 2.60p 2.70p 4067353
19/12/2023 2.60p 2.84p 2.52p 2.75p 3804170
18/12/2023 2.40p 2.69p 2.40p 2.60p 5257759
15/12/2023 2.55p 2.80p 2.30p 2.40p 10080278
14/12/2023 2.35p 2.43p 2.35p 2.40p 1652308
13/12/2023 2.40p 2.40p 2.33p 2.35p 1637295
12/12/2023 2.30p 2.45p 2.25p 2.40p 7064364
11/12/2023 2.30p 2.40p 2.22p 2.30p 242999
08/12/2023 2.30p 2.40p 2.24p 2.30p 2907943
07/12/2023 2.30p 2.40p 2.28p 2.30p 358158
06/12/2023 2.40p 2.40p 2.24p 2.30p 14386308
05/12/2023 2.20p 2.39p 2.20p 2.35p 6462262
04/12/2023 2.30p 2.30p 2.00p 2.20p 8273020
01/12/2023 2.45p 2.45p 1.91p 2.25p 41709112
30/11/2023 2.53p 2.53p 2.42p 2.45p 794680
29/11/2023 2.50p 2.53p 2.41p 2.53p 2639883
28/11/2023 2.55p 2.60p 2.50p 2.50p 55084
27/11/2023 2.60p 2.60p 2.43p 2.55p 1325288
24/11/2023 2.65p 2.65p 2.53p 2.60p 476665
23/11/2023 2.55p 2.65p 2.52p 2.65p 615165
22/11/2023 2.65p 2.65p 2.50p 2.55p 1083776
21/11/2023 2.65p 2.65p 2.55p 2.65p 336892
20/11/2023 2.70p 2.70p 2.48p 2.65p 6555679
17/11/2023 2.75p 2.75p 2.61p 2.70p 2107283
16/11/2023 2.90p 2.90p 2.70p 2.75p 2683184
15/11/2023 2.90p 2.90p 2.50p 2.90p 7921747
14/11/2023 2.85p 2.85p 2.70p 2.75p 6676486
13/11/2023 2.90p 2.90p 2.80p 2.85p 7230910
10/11/2023 2.90p 3.00p 2.88p 2.90p 2670321
09/11/2023 3.00p 3.10p 2.90p 2.90p 1893197
08/11/2023 2.90p 3.00p 2.90p 3.00p 1175737
07/11/2023 2.90p 2.98p 2.87p 2.90p 565265
06/11/2023 2.85p 2.94p 2.82p 2.90p 409807
03/11/2023 2.85p 2.90p 2.80p 2.85p 1541817
02/11/2023 2.95p 2.96p 2.75p 2.85p 4413811
01/11/2023 3.10p 3.30p 2.93p 2.95p 3873566
31/10/2023 2.80p 3.08p 2.65p 3.00p 7058129
30/10/2023 2.90p 2.90p 2.73p 2.80p 1101567
27/10/2023 2.90p 2.95p 2.80p 2.90p 1167581
26/10/2023 2.90p 3.00p 2.84p 2.90p 1252473
25/10/2023 3.00p 3.00p 2.86p 2.90p 1422286
24/10/2023 3.10p 3.10p 2.92p 3.00p 2269015
23/10/2023 3.20p 3.28p 3.02p 3.10p 2969497
20/10/2023 3.20p 3.29p 3.17p 3.20p 837933
19/10/2023 3.25p 3.39p 3.17p 3.25p 2636229
18/10/2023 2.85p 3.29p 2.75p 3.25p 6896084
17/10/2023 3.10p 3.13p 3.08p 3.10p 126017
16/10/2023 3.05p 3.17p 3.00p 3.10p 2540482
13/10/2023 2.80p 3.15p 2.70p 3.15p 5573744
12/10/2023 2.70p 2.87p 2.67p 2.80p 1315338
11/10/2023 2.70p 2.80p 2.65p 2.70p 657775
10/10/2023 2.60p 2.78p 2.59p 2.70p 1838716
09/10/2023 2.70p 2.70p 2.57p 2.60p 1952336
06/10/2023 2.65p 2.75p 2.62p 2.68p 1800357
05/10/2023 2.68p 2.75p 2.59p 2.65p 1653221
04/10/2023 2.85p 2.85p 2.65p 2.68p 3385827
03/10/2023 3.00p 3.00p 2.80p 2.85p 3724110
02/10/2023 2.60p 3.20p 2.55p 3.00p 20262952
29/09/2023 3.25p 3.25p 2.53p 2.60p 33192808
28/09/2023 3.40p 3.44p 3.18p 3.30p 7267000
27/09/2023 3.55p 3.55p 3.37p 3.40p 4392226
26/09/2023 3.70p 3.80p 3.53p 3.58p 9836331
25/09/2023 3.65p 3.80p 3.50p 3.70p 3699460
22/09/2023 3.45p 3.70p 3.43p 3.65p 3134524
21/09/2023 3.40p 3.50p 3.30p 3.45p 3279063
20/09/2023 3.40p 3.50p 3.22p 3.40p 5976947
19/09/2023 3.35p 3.35p 3.16p 3.25p 10670914
18/09/2023 3.35p 3.38p 3.25p 3.35p 1716501
15/09/2023 3.30p 3.42p 3.30p 3.35p 1413017
14/09/2023 3.50p 3.50p 3.30p 3.30p 1797408
13/09/2023 3.50p 3.60p 3.40p 3.50p 5157834
12/09/2023 3.55p 3.58p 3.40p 3.50p 990356
11/09/2023 3.50p 3.69p 3.47p 3.55p 5969109
08/09/2023 3.65p 3.65p 3.47p 3.50p 1218791
07/09/2023 3.70p 3.70p 3.61p 3.65p 2493531
06/09/2023 3.50p 3.75p 3.48p 3.70p 3834464
05/09/2023 3.20p 3.50p 3.20p 3.50p 2301567
04/09/2023 3.25p 3.29p 3.17p 3.20p 722629
01/09/2023 3.25p 3.30p 3.10p 3.25p 10688953
31/08/2023 3.35p 3.35p 3.20p 3.25p 3426356
30/08/2023 3.40p 3.40p 3.30p 3.32p 3366095
29/08/2023 3.40p 3.49p 3.30p 3.40p 4231543
25/08/2023 3.45p 3.55p 3.32p 3.40p 2165588
24/08/2023 3.55p 3.55p 3.30p 3.45p 3401234
23/08/2023 3.55p 3.61p 3.47p 3.55p 414835
22/08/2023 3.55p 3.62p 3.40p 3.55p 1099409
21/08/2023 3.45p 3.66p 3.40p 3.55p 1261832
18/08/2023 3.55p 3.58p 3.42p 3.45p 4965536
17/08/2023 3.60p 3.64p 3.46p 3.55p 8571208
16/08/2023 3.70p 3.74p 3.46p 3.60p 7561857
15/08/2023 3.80p 3.88p 3.65p 3.70p 5069264
14/08/2023 3.90p 3.95p 3.71p 3.80p 2988281
11/08/2023 3.85p 3.94p 3.71p 3.90p 2070971
10/08/2023 3.85p 3.94p 3.77p 3.85p 391176
09/08/2023 3.90p 3.90p 3.71p 3.85p 828871
08/08/2023 3.80p 4.00p 3.79p 3.90p 4909894
07/08/2023 3.85p 3.94p 3.57p 3.70p 5082957
04/08/2023 3.80p 3.99p 3.73p 3.85p 2443699
03/08/2023 3.80p 3.95p 3.62p 3.80p 5412015
02/08/2023 3.80p 3.90p 3.70p 3.80p 3476548
01/08/2023 3.90p 4.00p 3.73p 3.80p 2818318
31/07/2023 4.00p 4.02p 3.80p 3.90p 3117604
28/07/2023 4.00p 4.15p 3.81p 4.00p 5869335
27/07/2023 3.70p 4.18p 3.65p 4.00p 5080344
26/07/2023 3.50p 3.80p 3.50p 3.70p 3138508
25/07/2023 3.45p 3.59p 3.42p 3.50p 493983
24/07/2023 3.35p 3.50p 3.35p 3.45p 2073048
21/07/2023 3.30p 3.39p 3.30p 3.30p 292760

*Close Price adjusted for both dividends and splits