Zephyr Energy (ZPHR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
20/07/2023 3.20p 3.40p 3.07p 3.30p 2314021
19/07/2023 3.20p 3.27p 3.14p 3.20p 2167646
18/07/2023 3.30p 3.30p 3.14p 3.20p 1889061
17/07/2023 3.30p 3.38p 3.21p 3.30p 864158
14/07/2023 3.30p 3.39p 3.20p 3.30p 1659038
13/07/2023 3.10p 3.36p 3.09p 3.30p 3814281
12/07/2023 3.15p 3.17p 3.01p 3.10p 8653907
11/07/2023 3.40p 3.42p 3.06p 3.15p 11129816
10/07/2023 3.45p 3.50p 3.24p 3.40p 6133262
07/07/2023 3.55p 3.58p 3.50p 3.55p 1822996
06/07/2023 3.60p 3.65p 3.50p 3.55p 3871424
05/07/2023 3.70p 3.73p 3.59p 3.60p 1794135
04/07/2023 3.60p 3.83p 3.53p 3.70p 8584777
03/07/2023 3.80p 3.82p 3.53p 3.60p 2502728
30/06/2023 3.65p 3.90p 3.65p 3.80p 3407884
29/06/2023 3.60p 3.69p 3.50p 3.65p 2313132
28/06/2023 3.60p 3.65p 3.50p 3.60p 3004057
27/06/2023 3.70p 3.70p 3.53p 3.60p 3603498
26/06/2023 4.05p 4.13p 3.60p 3.70p 7355134
23/06/2023 4.05p 4.05p 3.80p 3.90p 5986900
22/06/2023 4.10p 4.21p 3.95p 4.05p 3999262
21/06/2023 3.95p 4.17p 3.84p 4.10p 10647306
20/06/2023 3.60p 4.14p 3.57p 3.95p 12916652
19/06/2023 3.50p 3.67p 3.45p 3.60p 3430408
16/06/2023 3.50p 3.56p 3.48p 3.50p 900961
15/06/2023 3.50p 3.60p 3.41p 3.50p 4396300
14/06/2023 3.45p 3.54p 3.40p 3.50p 2867719
13/06/2023 3.45p 3.50p 3.30p 3.45p 7968320
12/06/2023 3.50p 3.60p 3.37p 3.45p 2658298
09/06/2023 3.50p 3.53p 3.40p 3.50p 5841996
08/06/2023 3.55p 3.60p 3.40p 3.50p 11022398
07/06/2023 3.60p 3.70p 3.50p 3.55p 1812212
06/06/2023 3.60p 3.60p 3.40p 3.60p 17025732
05/06/2023 3.70p 3.70p 3.60p 3.70p 460630
02/06/2023 3.70p 3.80p 3.55p 3.70p 1945496
01/06/2023 3.75p 3.75p 3.54p 3.70p 3256495
31/05/2023 3.70p 3.79p 3.61p 3.75p 2711104
30/05/2023 3.55p 3.77p 3.40p 3.70p 10026476
26/05/2023 3.75p 3.85p 3.43p 3.55p 8203847
25/05/2023 3.95p 4.00p 3.73p 3.75p 3868133
24/05/2023 4.05p 4.05p 3.90p 3.95p 4219528
23/05/2023 4.05p 4.08p 4.00p 4.05p 107392
22/05/2023 4.10p 4.11p 4.00p 4.05p 725151
19/05/2023 4.10p 4.13p 4.03p 4.10p 420709
18/05/2023 4.18p 4.20p 4.03p 4.10p 713885
17/05/2023 4.05p 4.29p 4.02p 4.18p 3149598
16/05/2023 4.30p 4.33p 3.96p 4.05p 6880546
15/05/2023 4.53p 4.57p 4.30p 4.45p 1506213
12/05/2023 4.33p 4.60p 4.25p 4.50p 5944810
11/05/2023 4.25p 4.40p 4.20p 4.33p 1904405
10/05/2023 4.20p 4.31p 4.16p 4.25p 3961350
09/05/2023 4.30p 4.40p 4.13p 4.20p 2274992
05/05/2023 4.25p 4.35p 4.17p 4.30p 6214287
04/05/2023 4.50p 4.50p 4.20p 4.25p 7681278
03/05/2023 4.50p 4.59p 4.33p 4.50p 4946365
02/05/2023 4.65p 4.68p 4.41p 4.50p 5720015
28/04/2023 4.60p 4.63p 4.42p 4.55p 4554164
27/04/2023 4.45p 4.64p 4.34p 4.60p 10440175
26/04/2023 4.40p 4.57p 4.38p 4.45p 7854922
25/04/2023 4.60p 4.69p 4.39p 4.40p 2709261
24/04/2023 4.70p 4.71p 4.40p 4.65p 4944652
21/04/2023 4.90p 5.09p 4.60p 4.70p 5041938
20/04/2023 4.95p 4.95p 4.76p 4.90p 2871088
19/04/2023 4.95p 4.95p 4.64p 4.95p 5753819
18/04/2023 5.00p 5.03p 4.90p 4.95p 2663405
17/04/2023 4.80p 5.17p 4.80p 5.00p 4376865
14/04/2023 4.80p 5.00p 4.74p 4.80p 6136959
13/04/2023 4.90p 4.99p 4.71p 4.80p 3019657
12/04/2023 4.35p 5.09p 4.32p 4.90p 15786912
11/04/2023 4.35p 4.90p 4.16p 4.35p 28083444
06/04/2023 5.00p 5.20p 4.80p 5.10p 7195548
05/04/2023 4.95p 5.17p 4.90p 5.00p 4390840
04/04/2023 5.20p 5.28p 4.88p 4.95p 5341173
03/04/2023 5.10p 5.48p 5.10p 5.20p 3871890
31/03/2023 4.80p 5.20p 4.80p 5.10p 5465534
30/03/2023 4.60p 4.90p 4.55p 4.80p 5892072
29/03/2023 4.60p 4.60p 4.50p 4.60p 4631923
28/03/2023 4.60p 4.61p 4.51p 4.60p 960369
27/03/2023 4.55p 4.70p 4.54p 4.60p 2095596
24/03/2023 4.80p 4.80p 4.50p 4.55p 5785775
23/03/2023 4.65p 4.88p 4.50p 4.80p 4559429
22/03/2023 4.75p 4.75p 4.50p 4.65p 4928313
21/03/2023 4.80p 4.83p 4.71p 4.75p 2778877
20/03/2023 4.80p 4.89p 4.70p 4.80p 8030063
17/03/2023 4.75p 4.81p 4.70p 4.80p 2165200
16/03/2023 4.85p 4.85p 4.70p 4.75p 2859110
15/03/2023 4.80p 4.99p 4.75p 4.85p 3961057
14/03/2023 4.85p 4.90p 4.73p 4.80p 3500640
13/03/2023 4.95p 5.01p 4.80p 4.85p 5268314
10/03/2023 5.05p 5.05p 4.83p 4.95p 2502642
09/03/2023 5.00p 5.10p 4.85p 5.05p 4664889
08/03/2023 5.05p 5.10p 4.71p 5.00p 12942764
07/03/2023 5.50p 5.50p 5.30p 5.35p 4527903
06/03/2023 5.35p 5.55p 5.35p 5.50p 2076294
03/03/2023 5.55p 5.55p 5.30p 5.35p 5915416
02/03/2023 5.55p 5.56p 5.42p 5.55p 2093784
01/03/2023 5.58p 5.63p 5.50p 5.55p 3693905
28/02/2023 5.75p 5.80p 5.53p 5.58p 5562659
27/02/2023 5.75p 5.92p 5.72p 5.75p 2166101
24/02/2023 6.00p 6.07p 5.66p 5.75p 7221823
23/02/2023 5.80p 6.06p 5.74p 6.00p 5531570
22/02/2023 5.85p 5.85p 5.71p 5.80p 1617108
21/02/2023 5.95p 5.98p 5.77p 5.85p 3877681
20/02/2023 5.95p 6.07p 5.91p 5.95p 2493256
17/02/2023 6.05p 6.08p 5.81p 5.90p 3003193
16/02/2023 5.90p 6.12p 5.90p 6.05p 3021799
15/02/2023 6.35p 6.47p 5.88p 5.90p 7174064
14/02/2023 6.40p 6.56p 6.00p 6.10p 9436588
13/02/2023 6.50p 6.50p 6.03p 6.30p 8065033
10/02/2023 6.55p 6.66p 6.42p 6.50p 4613455
09/02/2023 6.70p 6.82p 6.53p 6.55p 5104765
08/02/2023 6.75p 6.79p 6.60p 6.70p 2823386
07/02/2023 6.70p 6.80p 6.60p 6.75p 3152195
06/02/2023 6.95p 7.00p 6.63p 6.70p 3900637
03/02/2023 7.00p 7.05p 6.85p 6.95p 4530651
02/02/2023 7.20p 7.26p 6.95p 7.00p 4998296
01/02/2023 7.05p 7.42p 6.94p 7.20p 20868420
31/01/2023 7.00p 7.20p 6.92p 7.05p 11538805
30/01/2023 6.90p 7.20p 6.86p 7.00p 7156238
27/01/2023 7.00p 7.10p 6.80p 6.90p 3455339
26/01/2023 6.85p 7.00p 6.73p 7.00p 6723581
25/01/2023 6.80p 6.97p 6.50p 6.85p 8224069
24/01/2023 7.00p 7.00p 6.63p 6.80p 7795428
23/01/2023 7.20p 7.29p 6.81p 7.00p 7013221
20/01/2023 6.85p 7.49p 6.85p 7.25p 19873484
19/01/2023 5.90p 7.10p 5.90p 6.85p 44524752
18/01/2023 6.35p 6.35p 6.00p 6.05p 4998017
17/01/2023 6.35p 6.40p 6.16p 6.35p 2598700
16/01/2023 6.55p 6.57p 6.30p 6.35p 5006778
13/01/2023 6.55p 6.70p 6.38p 6.55p 3842590
12/01/2023 6.65p 6.79p 6.36p 6.55p 5778503
11/01/2023 6.60p 6.79p 6.48p 6.65p 6978220
10/01/2023 6.65p 6.78p 6.50p 6.60p 2167328
09/01/2023 6.40p 6.79p 6.40p 6.65p 4266591
06/01/2023 6.30p 6.48p 6.26p 6.40p 3727656
05/01/2023 6.30p 6.50p 6.10p 6.30p 5751433
04/01/2023 6.30p 6.65p 6.10p 6.30p 8526293
03/01/2023 6.00p 6.67p 5.90p 6.20p 8330222
30/12/2022 6.00p 6.09p 5.84p 6.00p 2155666
29/12/2022 6.00p 6.06p 5.76p 6.00p 6353005
28/12/2022 6.15p 6.15p 5.75p 6.00p 3432645
23/12/2022 6.25p 6.27p 5.87p 6.05p 3160610
22/12/2022 6.10p 6.50p 6.10p 6.25p 10386175
21/12/2022 5.50p 6.30p 5.50p 5.95p 7732465
20/12/2022 5.75p 5.75p 5.45p 5.45p 2562709
19/12/2022 5.40p 5.96p 5.40p 5.75p 6807092
16/12/2022 5.25p 5.41p 5.20p 5.40p 2886856
15/12/2022 5.40p 5.46p 5.21p 5.26p 6593058
14/12/2022 5.60p 5.65p 5.32p 5.40p 10077343
13/12/2022 5.75p 5.75p 5.53p 5.60p 1506527
12/12/2022 5.80p 5.85p 5.70p 5.75p 1694157
09/12/2022 5.80p 5.88p 5.72p 5.80p 1805635
08/12/2022 5.75p 5.80p 5.56p 5.70p 2802478
07/12/2022 5.85p 5.88p 5.66p 5.75p 2944379
06/12/2022 6.05p 6.05p 5.80p 5.85p 3128205
05/12/2022 6.10p 6.36p 5.95p 6.05p 8439603
02/12/2022 6.05p 6.20p 6.01p 6.10p 5767738
01/12/2022 6.30p 6.38p 5.93p 6.05p 7133395
30/11/2022 5.85p 6.20p 5.72p 6.15p 7796063
29/11/2022 6.15p 6.30p 5.80p 5.85p 7998349
28/11/2022 6.25p 6.46p 6.08p 6.18p 3482528
25/11/2022 6.30p 6.34p 6.14p 6.25p 4293866

*Close Price adjusted for both dividends and splits