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:
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Canaccord Genuity
- Buy Mortgage Advice Bureau (Holdings) (MAB1) by Berenberg
- Buy Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Berenberg
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Yellow Cake (YCA) by Berenberg
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Premier Foods (PFD) by Berenberg
- Buy Netcall (NET) by Canaccord Genuity
- Buy Netcall (NET) by Berenberg
- Buy Anpario (ANP) by Canaccord Genuity
- Buy JD Sports Fashion (JD.) by Berenberg
- Buy Serica Energy (SQZ) by Canaccord Genuity
- Buy Serica Energy (SQZ) by Shore Capital
- Buy AJ Bell (AJB) by Shore Capital
- Buy Resolute Mining Limited NPV (DI) (RSG) by Berenberg
- Buy Kooth (KOO) by Canaccord Genuity
- Buy Fonix (FNX) by Canaccord Genuity
- Buy PensionBee Group (PBEE) by Canaccord Genuity
Zephyr Energy (ZPHR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/04/2025 | 3.60p | 3.80p | 3.43p | 3.60p | 3342047 |
| 09/04/2025 | 3.65p | 3.77p | 3.35p | 3.40p | 3577666 |
| 08/04/2025 | 3.20p | 3.80p | 3.20p | 3.60p | 9140218 |
| 07/04/2025 | 3.60p | 3.65p | 3.02p | 3.20p | 11993074 |
| 04/04/2025 | 3.95p | 4.08p | 3.50p | 3.60p | 2820520 |
| 03/04/2025 | 3.95p | 4.10p | 3.80p | 3.95p | 2101527 |
| 02/04/2025 | 3.80p | 4.00p | 3.75p | 3.95p | 5522749 |
| 01/04/2025 | 3.95p | 3.95p | 3.80p | 3.80p | 3550137 |
| 31/03/2025 | 4.00p | 4.00p | 3.80p | 3.95p | 2831362 |
| 28/03/2025 | 4.05p | 4.20p | 3.90p | 4.00p | 3646303 |
| 27/03/2025 | 3.75p | 4.28p | 3.75p | 4.10p | 6182950 |
| 26/03/2025 | 3.55p | 3.90p | 3.53p | 3.75p | 7362209 |
| 25/03/2025 | 3.60p | 3.73p | 3.50p | 3.55p | 2419896 |
| 24/03/2025 | 3.45p | 3.78p | 3.45p | 3.60p | 1604275 |
| 21/03/2025 | 3.50p | 3.58p | 3.45p | 3.45p | 632871 |
| 20/03/2025 | 3.35p | 3.59p | 3.33p | 3.50p | 2276957 |
| 19/03/2025 | 3.40p | 3.43p | 3.30p | 3.35p | 892603 |
| 18/03/2025 | 3.60p | 3.60p | 3.31p | 3.40p | 1490988 |
| 17/03/2025 | 3.60p | 3.66p | 3.50p | 3.60p | 3611977 |
| 14/03/2025 | 3.45p | 3.70p | 3.41p | 3.60p | 4465340 |
| 13/03/2025 | 3.25p | 3.60p | 3.10p | 3.45p | 6599377 |
| 12/03/2025 | 3.15p | 3.28p | 3.00p | 3.25p | 3455382 |
| 11/03/2025 | 3.15p | 3.30p | 2.90p | 3.15p | 4702895 |
| 10/03/2025 | 3.20p | 3.33p | 3.12p | 3.25p | 1820090 |
| 07/03/2025 | 3.20p | 3.29p | 3.16p | 3.20p | 3099732 |
| 06/03/2025 | 3.20p | 3.26p | 3.10p | 3.20p | 1252953 |
| 05/03/2025 | 3.20p | 3.40p | 3.00p | 3.20p | 2098690 |
| 04/03/2025 | 3.20p | 3.34p | 3.13p | 3.20p | 2495703 |
| 03/03/2025 | 3.25p | 3.26p | 3.10p | 3.20p | 1821635 |
| 28/02/2025 | 3.25p | 3.29p | 3.20p | 3.25p | 1609745 |
| 27/02/2025 | 3.35p | 3.37p | 3.13p | 3.25p | 2345499 |
| 26/02/2025 | 3.25p | 3.34p | 3.10p | 3.30p | 1989762 |
| 25/02/2025 | 3.25p | 3.32p | 3.18p | 3.25p | 569384 |
| 24/02/2025 | 3.25p | 3.30p | 3.10p | 3.25p | 1359381 |
| 21/02/2025 | 3.20p | 3.39p | 3.16p | 3.25p | 2641548 |
| 20/02/2025 | 3.15p | 3.50p | 3.13p | 3.20p | 2715407 |
| 19/02/2025 | 3.15p | 3.29p | 3.00p | 3.15p | 1269675 |
| 18/02/2025 | 3.15p | 3.22p | 3.05p | 3.15p | 123359 |
| 17/02/2025 | 3.15p | 3.30p | 3.05p | 3.15p | 1738572 |
| 14/02/2025 | 3.10p | 3.30p | 3.05p | 3.15p | 5294049 |
| 13/02/2025 | 3.10p | 3.18p | 3.03p | 3.10p | 896373 |
| 12/02/2025 | 3.10p | 3.12p | 3.05p | 3.10p | 635527 |
| 11/02/2025 | 3.10p | 3.13p | 3.03p | 3.10p | 426452 |
| 10/02/2025 | 3.10p | 3.20p | 3.03p | 3.10p | 526305 |
| 07/02/2025 | 3.10p | 3.16p | 3.00p | 3.10p | 1972444 |
| 06/02/2025 | 3.10p | 3.13p | 3.03p | 3.10p | 1079250 |
| 05/02/2025 | 3.10p | 3.15p | 3.06p | 3.10p | 411157 |
| 04/02/2025 | 3.15p | 3.15p | 3.05p | 3.10p | 794412 |
| 03/02/2025 | 3.20p | 3.20p | 3.05p | 3.15p | 1149127 |
| 31/01/2025 | 3.20p | 3.23p | 3.13p | 3.20p | 566637 |
| 30/01/2025 | 3.20p | 3.23p | 3.15p | 3.20p | 541816 |
| 29/01/2025 | 3.10p | 3.25p | 3.10p | 3.20p | 1030966 |
| 28/01/2025 | 3.15p | 3.18p | 3.00p | 3.10p | 2364992 |
| 27/01/2025 | 3.20p | 3.22p | 3.10p | 3.15p | 2492421 |
| 24/01/2025 | 3.20p | 3.30p | 3.13p | 3.20p | 1694607 |
| 23/01/2025 | 3.40p | 3.40p | 3.10p | 3.15p | 4783130 |
| 22/01/2025 | 3.40p | 3.40p | 3.30p | 3.40p | 4833013 |
| 21/01/2025 | 3.40p | 3.50p | 3.30p | 3.40p | 1304593 |
| 20/01/2025 | 3.40p | 3.78p | 3.40p | 3.45p | 4424990 |
| 17/01/2025 | 3.40p | 3.50p | 3.32p | 3.40p | 2994718 |
| 16/01/2025 | 3.40p | 3.45p | 3.32p | 3.40p | 719176 |
| 15/01/2025 | 3.40p | 3.40p | 3.30p | 3.40p | 2328385 |
| 14/01/2025 | 3.55p | 3.58p | 3.34p | 3.40p | 867394 |
| 13/01/2025 | 3.35p | 3.65p | 3.35p | 3.55p | 1816564 |
| 10/01/2025 | 3.30p | 3.50p | 3.30p | 3.35p | 1718476 |
| 09/01/2025 | 3.35p | 3.39p | 3.21p | 3.30p | 2687862 |
| 08/01/2025 | 3.40p | 3.40p | 3.26p | 3.30p | 1332030 |
| 07/01/2025 | 3.40p | 3.48p | 3.30p | 3.40p | 1749515 |
| 06/01/2025 | 3.50p | 3.62p | 3.30p | 3.40p | 3637418 |
| 03/01/2025 | 3.50p | 3.62p | 3.42p | 3.50p | 1478773 |
| 02/01/2025 | 3.10p | 3.73p | 3.00p | 3.50p | 4880709 |
| 31/12/2024 | 3.10p | 3.30p | 2.98p | 3.10p | 495084 |
| 30/12/2024 | 3.10p | 3.17p | 2.92p | 3.00p | 1602031 |
| 27/12/2024 | 3.10p | 3.18p | 2.92p | 3.10p | 1333606 |
| 24/12/2024 | 3.05p | 3.14p | 2.90p | 3.10p | 1113356 |
| 23/12/2024 | 3.15p | 3.24p | 3.00p | 3.05p | 859650 |
| 20/12/2024 | 2.95p | 3.09p | 2.80p | 3.00p | 2441083 |
| 19/12/2024 | 3.10p | 3.10p | 2.80p | 2.95p | 1788902 |
| 18/12/2024 | 2.75p | 3.27p | 2.75p | 3.10p | 9856663 |
| 17/12/2024 | 2.75p | 2.90p | 2.68p | 2.75p | 1237287 |
| 16/12/2024 | 2.65p | 2.78p | 2.60p | 2.75p | 3689341 |
| 13/12/2024 | 2.65p | 2.77p | 2.50p | 2.65p | 733629 |
| 12/12/2024 | 2.40p | 2.70p | 2.30p | 2.65p | 7609897 |
| 11/12/2024 | 2.50p | 2.58p | 2.34p | 2.40p | 3416835 |
| 10/12/2024 | 2.65p | 2.65p | 2.44p | 2.55p | 2187248 |
| 09/12/2024 | 2.70p | 2.70p | 2.52p | 2.65p | 1526316 |
| 06/12/2024 | 2.70p | 2.70p | 2.60p | 2.70p | 307167 |
| 05/12/2024 | 2.70p | 2.74p | 2.60p | 2.70p | 14798743 |
| 04/12/2024 | 2.50p | 2.74p | 2.46p | 2.70p | 5639989 |
| 03/12/2024 | 2.60p | 2.63p | 2.40p | 2.50p | 3384786 |
| 02/12/2024 | 2.65p | 2.72p | 2.51p | 2.65p | 1261182 |
| 29/11/2024 | 2.65p | 2.66p | 2.58p | 2.65p | 659417 |
| 28/11/2024 | 2.70p | 2.70p | 2.60p | 2.65p | 1693659 |
| 27/11/2024 | 2.60p | 2.77p | 2.50p | 2.70p | 3433076 |
| 26/11/2024 | 2.60p | 2.67p | 2.55p | 2.60p | 640872 |
| 25/11/2024 | 2.55p | 2.69p | 2.40p | 2.65p | 7032879 |
| 22/11/2024 | 2.55p | 2.57p | 2.52p | 2.55p | 3183845 |
| 21/11/2024 | 2.70p | 2.80p | 2.50p | 2.55p | 5532555 |
| 20/11/2024 | 2.78p | 2.80p | 2.67p | 2.70p | 4723021 |
| 19/11/2024 | 2.95p | 2.95p | 2.70p | 2.78p | 8967293 |
| 18/11/2024 | 3.00p | 3.09p | 2.83p | 2.95p | 3831410 |
| 15/11/2024 | 3.20p | 3.20p | 2.93p | 3.00p | 3057445 |
| 14/11/2024 | 3.45p | 3.55p | 3.15p | 3.20p | 2692358 |
| 13/11/2024 | 3.30p | 3.40p | 3.21p | 3.30p | 1126659 |
| 12/11/2024 | 3.35p | 3.43p | 3.21p | 3.30p | 1041059 |
| 11/11/2024 | 3.45p | 3.48p | 3.25p | 3.35p | 662584 |
| 08/11/2024 | 3.50p | 3.54p | 3.35p | 3.45p | 1117681 |
| 07/11/2024 | 3.50p | 3.65p | 3.47p | 3.50p | 285225 |
| 06/11/2024 | 3.35p | 3.58p | 3.35p | 3.50p | 2058397 |
| 05/11/2024 | 3.55p | 3.58p | 3.27p | 3.35p | 2763462 |
| 04/11/2024 | 3.00p | 3.69p | 2.96p | 3.55p | 6603986 |
| 01/11/2024 | 3.05p | 3.14p | 2.90p | 3.00p | 1817565 |
| 31/10/2024 | 3.05p | 3.15p | 2.93p | 3.05p | 497493 |
| 30/10/2024 | 3.05p | 3.07p | 2.91p | 3.05p | 675182 |
| 29/10/2024 | 3.10p | 3.14p | 2.91p | 3.05p | 871852 |
| 28/10/2024 | 3.20p | 3.24p | 2.90p | 3.10p | 3718018 |
| 25/10/2024 | 3.20p | 3.25p | 3.10p | 3.20p | 1410142 |
| 24/10/2024 | 3.30p | 3.43p | 3.10p | 3.20p | 7436704 |
| 23/10/2024 | 3.35p | 3.35p | 3.20p | 3.30p | 8761523 |
| 22/10/2024 | 3.30p | 3.44p | 3.20p | 3.35p | 1819631 |
| 21/10/2024 | 3.45p | 3.55p | 3.34p | 3.40p | 1293893 |
| 18/10/2024 | 3.45p | 3.60p | 3.36p | 3.45p | 2830399 |
| 17/10/2024 | 3.60p | 3.62p | 3.30p | 3.45p | 5253721 |
| 16/10/2024 | 3.60p | 3.68p | 3.43p | 3.60p | 206308 |
| 15/10/2024 | 3.70p | 3.70p | 3.43p | 3.55p | 992772 |
| 14/10/2024 | 3.75p | 3.91p | 3.52p | 3.70p | 816658 |
| 11/10/2024 | 3.75p | 3.84p | 3.62p | 3.75p | 1488104 |
| 10/10/2024 | 3.70p | 3.94p | 3.44p | 3.75p | 7094172 |
| 09/10/2024 | 3.50p | 3.58p | 3.43p | 3.50p | 155130 |
| 08/10/2024 | 3.40p | 3.58p | 3.32p | 3.50p | 2274704 |
| 07/10/2024 | 3.45p | 3.48p | 3.30p | 3.40p | 3298344 |
| 04/10/2024 | 3.45p | 3.58p | 3.36p | 3.45p | 687441 |
| 03/10/2024 | 3.50p | 3.70p | 3.36p | 3.45p | 1558344 |
| 02/10/2024 | 3.50p | 3.70p | 3.45p | 3.50p | 360796 |
| 01/10/2024 | 3.50p | 3.70p | 3.30p | 3.50p | 1205569 |
| 30/09/2024 | 3.60p | 3.90p | 3.38p | 3.70p | 3084012 |
| 27/09/2024 | 3.25p | 3.70p | 3.19p | 3.60p | 5208273 |
| 26/09/2024 | 3.25p | 3.38p | 3.15p | 3.25p | 1988201 |
| 25/09/2024 | 3.30p | 3.39p | 3.24p | 3.30p | 270669 |
| 24/09/2024 | 3.30p | 3.36p | 3.24p | 3.30p | 497469 |
| 23/09/2024 | 3.30p | 3.34p | 3.22p | 3.30p | 2536842 |
| 20/09/2024 | 3.30p | 3.40p | 3.24p | 3.30p | 2944030 |
| 19/09/2024 | 3.30p | 3.30p | 3.25p | 3.30p | 515627 |
| 18/09/2024 | 3.40p | 3.40p | 3.21p | 3.30p | 1227764 |
| 17/09/2024 | 3.50p | 3.64p | 3.32p | 3.40p | 2329028 |
| 16/09/2024 | 3.50p | 3.50p | 3.12p | 3.25p | 2709438 |
| 13/09/2024 | 3.50p | 3.52p | 3.40p | 3.50p | 1595942 |
| 12/09/2024 | 3.60p | 3.60p | 3.40p | 3.50p | 2178488 |
| 11/09/2024 | 3.70p | 3.78p | 3.50p | 3.60p | 2406990 |
| 10/09/2024 | 4.10p | 4.10p | 3.60p | 3.70p | 5307606 |
| 09/09/2024 | 4.20p | 4.40p | 4.00p | 4.10p | 5873495 |
| 06/09/2024 | 4.25p | 4.93p | 4.07p | 4.20p | 16027496 |
| 05/09/2024 | 3.80p | 3.85p | 3.70p | 3.80p | 294776 |
| 04/09/2024 | 3.80p | 3.90p | 3.71p | 3.80p | 997105 |
| 03/09/2024 | 3.70p | 3.89p | 3.66p | 3.80p | 2879596 |
| 02/09/2024 | 3.70p | 3.74p | 3.62p | 3.70p | 473221 |
| 30/08/2024 | 3.75p | 3.77p | 3.60p | 3.70p | 2733317 |
| 29/08/2024 | 4.00p | 4.03p | 3.65p | 3.75p | 6879217 |
| 28/08/2024 | 4.00p | 4.00p | 3.81p | 3.95p | 3293593 |
| 27/08/2024 | 4.15p | 4.18p | 3.90p | 4.00p | 3226377 |
| 23/08/2024 | 4.15p | 4.19p | 4.01p | 4.15p | 3288643 |
| 22/08/2024 | 4.20p | 4.28p | 4.00p | 4.15p | 4053490 |
| 21/08/2024 | 4.45p | 4.45p | 4.04p | 4.20p | 9358359 |
| 20/08/2024 | 4.45p | 4.60p | 4.38p | 4.45p | 671101 |
| 19/08/2024 | 4.45p | 4.60p | 4.37p | 4.45p | 738788 |
| 16/08/2024 | 4.35p | 4.85p | 3.80p | 4.45p | 8470243 |
| 15/08/2024 | 3.85p | 4.50p | 3.76p | 4.35p | 12572823 |
| 14/08/2024 | 3.90p | 4.08p | 3.70p | 3.85p | 3240451 |
| 13/08/2024 | 3.75p | 3.90p | 3.72p | 3.80p | 1680650 |
| 12/08/2024 | 3.95p | 4.07p | 3.70p | 3.75p | 1811689 |
| 09/08/2024 | 3.80p | 3.99p | 3.80p | 3.95p | 1112175 |
| 08/08/2024 | 3.90p | 3.97p | 3.70p | 3.80p | 1683761 |
| 07/08/2024 | 4.00p | 4.00p | 3.55p | 3.90p | 7319337 |
| 06/08/2024 | 4.00p | 4.08p | 3.82p | 4.00p | 4091967 |
| 05/08/2024 | 4.20p | 4.20p | 3.92p | 4.00p | 4954945 |
| 02/08/2024 | 4.25p | 4.40p | 4.13p | 4.25p | 1376794 |
| 01/08/2024 | 4.45p | 4.45p | 4.10p | 4.25p | 5559195 |
| 31/07/2024 | 4.20p | 4.60p | 4.20p | 4.45p | 4107365 |
| 30/07/2024 | 4.30p | 4.40p | 4.03p | 4.15p | 6075703 |
| 29/07/2024 | 4.30p | 4.50p | 4.00p | 4.30p | 5474096 |
| 26/07/2024 | 4.40p | 4.50p | 4.20p | 4.30p | 3326385 |
| 25/07/2024 | 4.70p | 4.75p | 4.27p | 4.40p | 9736078 |
| 24/07/2024 | 4.00p | 4.88p | 3.98p | 4.70p | 11831762 |
| 23/07/2024 | 4.80p | 5.20p | 3.83p | 4.00p | 25390260 |
| 22/07/2024 | 5.05p | 5.10p | 3.83p | 4.65p | 24346540 |
| 19/07/2024 | 5.40p | 5.80p | 5.00p | 5.05p | 5975132 |
| 18/07/2024 | 5.20p | 5.50p | 5.15p | 5.40p | 6152082 |
| 17/07/2024 | 4.95p | 5.30p | 4.90p | 5.20p | 5494904 |
| 16/07/2024 | 4.85p | 5.00p | 4.83p | 4.95p | 3379559 |
| 15/07/2024 | 4.80p | 5.00p | 4.74p | 4.85p | 3093559 |
| 12/07/2024 | 4.80p | 4.83p | 4.70p | 4.80p | 844281 |
| 11/07/2024 | 4.80p | 4.85p | 4.76p | 4.80p | 444093 |
| 10/07/2024 | 4.80p | 4.90p | 4.70p | 4.80p | 4095615 |
| 09/07/2024 | 4.95p | 5.20p | 4.57p | 4.80p | 14323439 |
| 08/07/2024 | 5.10p | 5.21p | 4.80p | 4.85p | 7103985 |
| 05/07/2024 | 5.15p | 5.20p | 5.03p | 5.10p | 1250572 |
| 04/07/2024 | 5.15p | 5.20p | 5.10p | 5.15p | 1592594 |
| 03/07/2024 | 5.15p | 5.26p | 5.12p | 5.15p | 441489 |
| 02/07/2024 | 5.15p | 5.30p | 5.12p | 5.15p | 164894 |
| 01/07/2024 | 5.10p | 5.24p | 5.00p | 5.15p | 1147220 |
*Close Price adjusted for both dividends and splits