Zephyr Energy (ZPHR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/10/2020 0.63p 0.63p 0.60p 0.63p 260260
30/09/2020 0.63p 0.63p 0.60p 0.63p 408096
29/09/2020 0.63p 0.63p 0.60p 0.63p 83777
28/09/2020 0.63p 0.63p 0.60p 0.63p 20194
25/09/2020 0.63p 0.63p 0.63p 0.63p 0
24/09/2020 0.63p 0.63p 0.60p 0.63p 95890
23/09/2020 0.63p 0.64p 0.60p 0.63p 556932
22/09/2020 0.73p 0.73p 0.58p 0.63p 6683834
21/09/2020 0.73p 0.73p 0.73p 0.73p 0
18/09/2020 0.78p 0.78p 0.68p 0.73p 1242000
17/09/2020 0.83p 0.83p 0.76p 0.78p 403094
16/09/2020 0.78p 0.78p 0.78p 0.78p 100185
15/09/2020 0.78p 0.79p 0.75p 0.78p 403168
14/09/2020 0.78p 0.79p 0.75p 0.78p 366728
11/09/2020 0.78p 0.79p 0.76p 0.78p 1049178
10/09/2020 0.75p 0.79p 0.75p 0.78p 452458
09/09/2020 0.75p 0.80p 0.70p 0.75p 216128
08/09/2020 0.78p 0.80p 0.71p 0.75p 1910751
07/09/2020 0.68p 0.80p 0.68p 0.78p 1796148
04/09/2020 0.53p 0.70p 0.52p 0.68p 10727734
03/09/2020 0.58p 0.58p 0.51p 0.53p 3277411
02/09/2020 0.55p 0.75p 0.55p 0.58p 21861540
01/09/2020 0.50p 0.52p 0.46p 0.50p 276204
31/08/2020 0.53p 0.53p 0.46p 0.50p 1022398
28/08/2020 0.53p 0.53p 0.46p 0.50p 1022398
27/08/2020 0.50p 0.53p 0.50p 0.53p 319110
26/08/2020 0.53p 0.54p 0.46p 0.50p 3546500
25/08/2020 0.48p 0.48p 0.48p 0.48p 0
24/08/2020 0.48p 0.48p 0.46p 0.48p 443774
21/08/2020 0.48p 0.50p 0.46p 0.48p 1139029
20/08/2020 0.45p 0.48p 0.45p 0.48p 712683
19/08/2020 0.43p 0.45p 0.43p 0.45p 11958
18/08/2020 0.43p 0.45p 0.43p 0.43p 73980
17/08/2020 0.43p 0.43p 0.43p 0.43p 0
14/08/2020 0.43p 0.45p 0.43p 0.43p 684522
13/08/2020 0.43p 0.45p 0.43p 0.43p 601951
12/08/2020 0.45p 0.45p 0.43p 0.43p 628107
11/08/2020 0.48p 0.48p 0.43p 0.45p 720987
10/08/2020 0.48p 0.48p 0.45p 0.48p 243146
07/08/2020 0.48p 0.48p 0.45p 0.48p 287859
06/08/2020 0.48p 0.48p 0.45p 0.48p 285378
05/08/2020 0.48p 0.48p 0.46p 0.48p 289272
04/08/2020 0.48p 0.48p 0.45p 0.48p 135882

*Close Price adjusted for both dividends and splits