Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Zephyr Energy (ZPHR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/10/2022 | 5.20p | 5.30p | 5.09p | 5.10p | 5931332 |
| 13/10/2022 | 4.95p | 5.34p | 4.92p | 5.20p | 7414187 |
| 12/10/2022 | 5.15p | 5.20p | 4.90p | 4.95p | 8273304 |
| 11/10/2022 | 5.55p | 5.55p | 5.15p | 5.15p | 5681292 |
| 10/10/2022 | 5.70p | 5.70p | 5.50p | 5.55p | 3172424 |
| 07/10/2022 | 5.60p | 5.80p | 5.60p | 5.70p | 4441102 |
| 06/10/2022 | 5.90p | 6.00p | 5.51p | 5.60p | 8050501 |
| 05/10/2022 | 5.80p | 6.19p | 5.80p | 5.90p | 9199642 |
| 04/10/2022 | 5.70p | 6.08p | 5.70p | 5.80p | 6374792 |
| 03/10/2022 | 5.40p | 5.70p | 5.36p | 5.65p | 4655114 |
| 30/09/2022 | 5.25p | 5.45p | 5.16p | 5.35p | 4594702 |
| 29/09/2022 | 5.20p | 5.41p | 5.00p | 5.25p | 4641846 |
| 28/09/2022 | 5.30p | 5.30p | 4.75p | 5.20p | 11958913 |
| 27/09/2022 | 5.35p | 5.42p | 5.10p | 5.30p | 9985568 |
| 26/09/2022 | 5.60p | 5.66p | 5.25p | 5.35p | 3280135 |
| 23/09/2022 | 5.95p | 6.00p | 5.52p | 5.60p | 8793067 |
| 22/09/2022 | 5.60p | 6.10p | 5.47p | 5.95p | 9065461 |
| 21/09/2022 | 5.60p | 5.85p | 5.36p | 5.60p | 4369878 |
| 20/09/2022 | 5.65p | 5.98p | 5.50p | 5.55p | 8940116 |
| 16/09/2022 | 5.25p | 5.80p | 5.13p | 5.60p | 16145367 |
| 15/09/2022 | 4.65p | 5.28p | 4.65p | 5.25p | 17198176 |
| 14/09/2022 | 4.65p | 4.97p | 4.50p | 4.75p | 10456957 |
| 13/09/2022 | 4.75p | 4.83p | 4.40p | 4.55p | 5240473 |
| 12/09/2022 | 4.80p | 4.85p | 4.60p | 4.80p | 5484670 |
| 09/09/2022 | 4.75p | 4.94p | 4.66p | 4.75p | 4381149 |
| 08/09/2022 | 4.60p | 4.77p | 4.57p | 4.75p | 6985079 |
| 07/09/2022 | 4.40p | 4.69p | 4.37p | 4.60p | 8144685 |
| 06/09/2022 | 4.35p | 4.46p | 4.35p | 4.40p | 681188 |
| 05/09/2022 | 4.45p | 4.59p | 4.34p | 4.35p | 4523185 |
| 02/09/2022 | 4.25p | 4.50p | 4.24p | 4.45p | 3802528 |
| 01/09/2022 | 4.45p | 4.50p | 4.13p | 4.25p | 9676841 |
| 31/08/2022 | 4.50p | 4.54p | 4.42p | 4.45p | 1928386 |
| 30/08/2022 | 4.50p | 4.53p | 4.43p | 4.50p | 911061 |
| 29/08/2022 | 4.50p | 4.55p | 4.42p | 4.50p | 5988166 |
| 26/08/2022 | 4.50p | 4.55p | 4.42p | 4.50p | 5988166 |
| 25/08/2022 | 4.75p | 4.82p | 4.36p | 4.50p | 12430538 |
| 24/08/2022 | 4.60p | 4.74p | 4.33p | 4.70p | 10957005 |
| 23/08/2022 | 4.65p | 4.67p | 4.50p | 4.60p | 5489715 |
| 22/08/2022 | 4.70p | 4.87p | 4.61p | 4.65p | 4864516 |
| 19/08/2022 | 4.80p | 4.80p | 4.68p | 4.70p | 1903007 |
| 18/08/2022 | 4.55p | 4.90p | 4.50p | 4.80p | 9666295 |
| 17/08/2022 | 4.68p | 4.80p | 4.50p | 4.55p | 4996323 |
| 16/08/2022 | 4.95p | 4.95p | 4.60p | 4.68p | 7752593 |
| 15/08/2022 | 4.95p | 5.00p | 4.90p | 4.95p | 2309450 |
| 12/08/2022 | 5.05p | 5.06p | 4.84p | 4.95p | 3391848 |
| 11/08/2022 | 5.40p | 5.48p | 5.00p | 5.05p | 9168320 |
| 10/08/2022 | 5.15p | 5.41p | 5.00p | 5.30p | 6514280 |
| 09/08/2022 | 5.10p | 5.20p | 5.00p | 5.15p | 3674713 |
| 08/08/2022 | 4.85p | 5.36p | 4.83p | 5.10p | 5677674 |
| 05/08/2022 | 4.85p | 4.94p | 4.70p | 4.85p | 4753525 |
| 04/08/2022 | 4.85p | 4.89p | 4.71p | 4.85p | 2615968 |
| 03/08/2022 | 5.05p | 5.10p | 4.80p | 4.85p | 5363338 |
| 02/08/2022 | 5.15p | 5.18p | 4.97p | 5.05p | 2630909 |
| 01/08/2022 | 5.10p | 5.29p | 5.02p | 5.15p | 4068713 |
| 29/07/2022 | 5.05p | 5.11p | 4.93p | 5.00p | 6670030 |
| 28/07/2022 | 5.05p | 5.15p | 5.00p | 5.05p | 3444583 |
| 27/07/2022 | 5.25p | 5.28p | 4.98p | 5.05p | 4579243 |
| 26/07/2022 | 5.55p | 5.55p | 5.16p | 5.25p | 7264760 |
| 25/07/2022 | 5.25p | 5.80p | 4.97p | 5.55p | 17560630 |
| 22/07/2022 | 4.75p | 5.29p | 4.70p | 5.25p | 11081378 |
| 21/07/2022 | 4.20p | 4.80p | 4.11p | 4.75p | 11806127 |
| 20/07/2022 | 4.20p | 4.30p | 4.11p | 4.15p | 1474414 |
| 19/07/2022 | 4.15p | 4.41p | 4.10p | 4.41p | 3485795 |
| 18/07/2022 | 4.15p | 4.20p | 4.03p | 4.15p | 4263154 |
| 15/07/2022 | 4.25p | 4.25p | 4.00p | 4.05p | 4259497 |
| 14/07/2022 | 4.30p | 4.39p | 4.10p | 4.25p | 3420227 |
| 13/07/2022 | 4.25p | 4.39p | 4.22p | 4.30p | 1600760 |
| 12/07/2022 | 4.15p | 4.37p | 4.14p | 4.20p | 3455962 |
| 11/07/2022 | 4.30p | 4.33p | 4.11p | 4.15p | 2125816 |
| 08/07/2022 | 4.15p | 4.40p | 4.10p | 4.30p | 3919000 |
| 07/07/2022 | 4.20p | 4.26p | 4.12p | 4.15p | 6378926 |
| 06/07/2022 | 4.10p | 4.30p | 4.10p | 4.20p | 6630863 |
| 05/07/2022 | 4.20p | 4.30p | 3.92p | 4.10p | 7106581 |
| 04/07/2022 | 4.35p | 4.35p | 4.10p | 4.20p | 3343932 |
| 01/07/2022 | 4.25p | 4.41p | 4.13p | 4.35p | 7151531 |
| 30/06/2022 | 4.60p | 4.60p | 4.11p | 4.25p | 5527273 |
| 29/06/2022 | 4.80p | 4.80p | 4.50p | 4.60p | 2135843 |
| 28/06/2022 | 4.70p | 4.96p | 4.60p | 4.80p | 5598722 |
| 27/06/2022 | 4.50p | 4.81p | 4.50p | 4.80p | 5152265 |
| 24/06/2022 | 4.25p | 4.60p | 4.23p | 4.50p | 7416879 |
| 23/06/2022 | 4.00p | 4.30p | 3.76p | 4.25p | 12208078 |
| 22/06/2022 | 4.00p | 4.00p | 3.90p | 4.00p | 877068 |
| 21/06/2022 | 4.00p | 4.07p | 3.90p | 4.00p | 4980744 |
| 20/06/2022 | 4.05p | 4.07p | 3.90p | 4.00p | 2997173 |
| 17/06/2022 | 4.20p | 4.20p | 4.00p | 4.05p | 4773367 |
| 16/06/2022 | 4.50p | 4.56p | 4.00p | 4.10p | 11567111 |
| 15/06/2022 | 4.10p | 4.50p | 4.10p | 4.45p | 8390429 |
| 14/06/2022 | 4.15p | 4.17p | 3.93p | 4.10p | 9018077 |
| 13/06/2022 | 4.55p | 4.60p | 4.10p | 4.15p | 6429462 |
| 10/06/2022 | 4.70p | 4.72p | 4.51p | 4.55p | 5484280 |
| 09/06/2022 | 4.85p | 4.87p | 4.62p | 4.70p | 3173629 |
| 08/06/2022 | 4.75p | 4.88p | 4.70p | 4.85p | 4002565 |
| 07/06/2022 | 5.05p | 5.10p | 4.63p | 4.75p | 8411653 |
| 06/06/2022 | 5.20p | 5.24p | 4.81p | 4.90p | 4016677 |
| 01/06/2022 | 5.15p | 5.38p | 5.10p | 5.20p | 4580909 |
| 31/05/2022 | 5.00p | 5.49p | 4.80p | 5.15p | 8095642 |
| 30/05/2022 | 4.80p | 4.99p | 4.70p | 4.95p | 4672775 |
| 27/05/2022 | 4.95p | 4.95p | 4.73p | 4.80p | 2807999 |
| 26/05/2022 | 4.95p | 4.97p | 4.90p | 4.95p | 585666 |
| 25/05/2022 | 4.85p | 5.08p | 4.82p | 4.95p | 2576216 |
| 24/05/2022 | 4.85p | 4.89p | 4.80p | 4.85p | 2394151 |
| 23/05/2022 | 4.95p | 4.95p | 4.81p | 4.85p | 2275247 |
| 20/05/2022 | 4.95p | 5.00p | 4.90p | 4.95p | 2711852 |
| 19/05/2022 | 5.00p | 5.00p | 4.90p | 4.95p | 1415541 |
| 18/05/2022 | 5.10p | 5.10p | 4.90p | 5.00p | 3266522 |
| 17/05/2022 | 4.95p | 5.20p | 4.93p | 5.10p | 4667502 |
| 16/05/2022 | 5.05p | 5.10p | 4.90p | 4.95p | 5751734 |
| 13/05/2022 | 5.20p | 5.27p | 5.01p | 5.05p | 9600864 |
| 12/05/2022 | 5.18p | 5.28p | 5.00p | 5.20p | 6094935 |
| 11/05/2022 | 5.20p | 5.38p | 5.00p | 5.15p | 23856602 |
| 10/05/2022 | 5.75p | 5.75p | 5.00p | 5.11p | 48794544 |
| 09/05/2022 | 5.95p | 6.07p | 5.70p | 5.80p | 2714436 |
| 06/05/2022 | 5.55p | 6.28p | 5.55p | 5.95p | 17190192 |
| 05/05/2022 | 5.45p | 5.60p | 5.35p | 5.55p | 11874837 |
| 04/05/2022 | 5.75p | 5.80p | 5.35p | 5.45p | 10173597 |
| 03/05/2022 | 5.90p | 5.90p | 5.66p | 5.76p | 4949657 |
| 29/04/2022 | 6.05p | 6.05p | 5.80p | 5.90p | 12090972 |
| 28/04/2022 | 6.05p | 6.29p | 5.70p | 6.05p | 23994824 |
| 27/04/2022 | 6.55p | 6.55p | 6.00p | 6.05p | 20382504 |
| 26/04/2022 | 8.15p | 8.15p | 6.37p | 6.50p | 34527336 |
| 25/04/2022 | 7.60p | 8.05p | 7.46p | 7.65p | 13950426 |
| 22/04/2022 | 7.30p | 7.90p | 7.20p | 7.55p | 29655332 |
| 21/04/2022 | 6.95p | 7.37p | 6.95p | 7.30p | 10096290 |
| 20/04/2022 | 7.10p | 7.11p | 6.79p | 6.90p | 5009103 |
| 19/04/2022 | 7.35p | 7.50p | 7.06p | 7.10p | 5349086 |
| 18/04/2022 | 7.35p | 7.42p | 7.20p | 7.30p | 3838812 |
| 15/04/2022 | 7.35p | 7.42p | 7.20p | 7.30p | 3838812 |
| 14/04/2022 | 7.35p | 7.42p | 7.20p | 7.30p | 3838812 |
| 13/04/2022 | 7.35p | 7.42p | 7.10p | 7.35p | 7908623 |
| 12/04/2022 | 7.10p | 7.64p | 7.10p | 7.35p | 14353988 |
| 11/04/2022 | 7.10p | 7.40p | 7.00p | 7.10p | 12396261 |
| 08/04/2022 | 7.00p | 7.28p | 6.70p | 7.10p | 16247019 |
| 07/04/2022 | 6.45p | 6.64p | 6.40p | 6.50p | 5876268 |
| 06/04/2022 | 6.15p | 6.57p | 6.06p | 6.45p | 11922034 |
| 05/04/2022 | 6.05p | 6.28p | 5.93p | 6.15p | 5865619 |
| 04/04/2022 | 6.05p | 6.10p | 5.91p | 6.05p | 6014646 |
| 01/04/2022 | 5.90p | 6.17p | 5.87p | 6.05p | 2640415 |
| 31/03/2022 | 6.05p | 6.05p | 5.76p | 5.90p | 4834964 |
| 30/03/2022 | 6.10p | 6.15p | 6.01p | 6.05p | 3483064 |
| 29/03/2022 | 6.25p | 6.25p | 6.00p | 6.05p | 3633932 |
| 28/03/2022 | 6.60p | 6.65p | 6.10p | 6.25p | 3954418 |
| 25/03/2022 | 6.75p | 6.82p | 6.50p | 6.65p | 2969484 |
| 24/03/2022 | 6.60p | 6.93p | 6.51p | 6.75p | 5054619 |
| 23/03/2022 | 6.30p | 6.70p | 6.06p | 6.60p | 5539214 |
| 22/03/2022 | 6.60p | 6.60p | 6.20p | 6.30p | 2861068 |
| 21/03/2022 | 6.40p | 6.79p | 6.32p | 6.60p | 5432283 |
| 18/03/2022 | 5.90p | 6.55p | 5.90p | 6.40p | 12504456 |
| 17/03/2022 | 5.90p | 6.00p | 5.86p | 5.90p | 1635665 |
| 16/03/2022 | 5.85p | 5.97p | 5.62p | 5.90p | 5160790 |
| 15/03/2022 | 6.20p | 6.26p | 5.80p | 5.85p | 2210264 |
| 14/03/2022 | 6.40p | 6.50p | 6.06p | 6.20p | 6338301 |
| 11/03/2022 | 6.30p | 6.50p | 6.13p | 6.40p | 3837605 |
| 10/03/2022 | 6.05p | 6.37p | 6.00p | 6.30p | 4082823 |
| 09/03/2022 | 5.50p | 6.10p | 5.46p | 6.10p | 8069739 |
| 08/03/2022 | 5.30p | 5.68p | 5.20p | 5.50p | 3873376 |
| 07/03/2022 | 5.55p | 5.60p | 5.16p | 5.30p | 8002661 |
| 04/03/2022 | 5.70p | 5.71p | 5.08p | 5.50p | 8735940 |
| 03/03/2022 | 5.90p | 6.10p | 5.70p | 5.75p | 6305318 |
| 02/03/2022 | 5.65p | 6.15p | 5.65p | 5.90p | 9070753 |
| 01/03/2022 | 5.20p | 5.75p | 5.11p | 5.65p | 7492358 |
| 28/02/2022 | 5.05p | 5.30p | 5.00p | 5.20p | 4416559 |
| 25/02/2022 | 5.00p | 5.20p | 4.95p | 5.10p | 4450001 |
| 24/02/2022 | 4.90p | 5.06p | 4.80p | 5.00p | 8675302 |
| 23/02/2022 | 5.00p | 5.09p | 4.90p | 4.90p | 2312844 |
| 22/02/2022 | 5.05p | 5.05p | 4.87p | 5.00p | 4885619 |
| 21/02/2022 | 5.20p | 5.20p | 5.00p | 5.05p | 6686149 |
| 18/02/2022 | 5.20p | 5.32p | 5.10p | 5.30p | 3982376 |
| 17/02/2022 | 5.10p | 5.30p | 5.10p | 5.20p | 5738265 |
| 16/02/2022 | 5.10p | 5.20p | 5.03p | 5.10p | 2205930 |
| 15/02/2022 | 5.10p | 5.14p | 4.96p | 5.10p | 3836397 |
| 14/02/2022 | 5.15p | 5.40p | 5.00p | 5.10p | 15193985 |
| 11/02/2022 | 5.05p | 5.17p | 4.97p | 5.10p | 8499149 |
| 10/02/2022 | 5.00p | 5.05p | 4.95p | 5.05p | 6030089 |
| 09/02/2022 | 5.05p | 5.05p | 4.86p | 5.00p | 6659501 |
| 08/02/2022 | 5.05p | 5.09p | 4.87p | 5.05p | 12799273 |
| 07/02/2022 | 5.25p | 5.37p | 5.00p | 5.05p | 7563575 |
| 04/02/2022 | 5.10p | 5.20p | 5.00p | 5.20p | 7292204 |
| 03/02/2022 | 5.10p | 5.15p | 5.00p | 5.05p | 6953323 |
| 02/02/2022 | 5.15p | 5.20p | 5.05p | 5.10p | 4365182 |
| 01/02/2022 | 5.15p | 5.20p | 5.10p | 5.15p | 4596027 |
| 31/01/2022 | 5.30p | 5.30p | 5.00p | 5.15p | 6137595 |
| 28/01/2022 | 5.20p | 5.30p | 5.05p | 5.30p | 7822773 |
| 27/01/2022 | 5.30p | 5.35p | 5.14p | 5.20p | 3504942 |
| 26/01/2022 | 5.70p | 5.80p | 5.00p | 5.35p | 17714530 |
| 25/01/2022 | 5.40p | 5.80p | 5.34p | 5.70p | 4515847 |
| 24/01/2022 | 5.95p | 5.95p | 5.31p | 5.40p | 4253177 |
| 21/01/2022 | 5.90p | 5.98p | 5.63p | 5.95p | 5932893 |
| 20/01/2022 | 6.15p | 6.15p | 5.66p | 5.95p | 9762059 |
| 19/01/2022 | 6.55p | 6.59p | 6.13p | 6.15p | 7242968 |
| 18/01/2022 | 6.75p | 6.90p | 6.03p | 6.55p | 11868165 |
| 17/01/2022 | 6.80p | 7.00p | 6.60p | 6.75p | 3459002 |
| 14/01/2022 | 7.00p | 7.03p | 6.80p | 6.90p | 2153589 |
| 13/01/2022 | 6.85p | 7.08p | 6.83p | 7.00p | 1042045 |
| 12/01/2022 | 6.45p | 7.05p | 6.35p | 6.85p | 4766505 |
| 10/01/2022 | 6.75p | 6.83p | 6.50p | 6.65p | 3139252 |
| 07/01/2022 | 6.73p | 6.90p | 6.61p | 6.75p | 2482105 |
| 06/01/2022 | 6.85p | 7.00p | 6.57p | 6.70p | 2484092 |
| 05/01/2022 | 6.90p | 7.20p | 6.81p | 6.85p | 2894655 |
| 04/01/2022 | 6.95p | 7.19p | 6.70p | 7.00p | 3625020 |
| 03/01/2022 | 7.00p | 7.00p | 6.65p | 6.95p | 761534 |
*Close Price adjusted for both dividends and splits