Zephyr Energy (ZPHR) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
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
28/06/2024 4.95p 5.32p 4.88p 5.20p 3462479
27/06/2024 4.90p 5.00p 4.77p 4.90p 1333527
26/06/2024 5.00p 5.00p 4.52p 4.90p 14982543
25/06/2024 5.15p 5.15p 5.00p 5.15p 1361422
24/06/2024 5.05p 5.20p 4.91p 5.15p 2650728
21/06/2024 5.05p 5.10p 5.00p 5.05p 294451
20/06/2024 5.25p 5.25p 5.00p 5.05p 3416352
19/06/2024 5.25p 5.33p 5.17p 5.25p 1105584
18/06/2024 5.15p 5.34p 5.00p 5.25p 840326
17/06/2024 5.20p 5.20p 5.03p 5.10p 1293391
14/06/2024 5.25p 5.50p 5.16p 5.20p 2822394
13/06/2024 5.25p 5.40p 5.10p 5.25p 1011868
12/06/2024 5.15p 5.40p 5.11p 5.25p 2587052
11/06/2024 5.20p 5.56p 5.00p 5.56p 2544391
10/06/2024 5.75p 5.75p 5.12p 5.60p 3222405
07/06/2024 5.50p 5.77p 5.46p 5.75p 4417011
06/06/2024 5.55p 6.00p 5.40p 5.50p 7435256
05/06/2024 5.10p 5.20p 5.01p 5.15p 2117764
04/06/2024 5.35p 5.35p 5.03p 5.10p 1970927
03/06/2024 5.35p 5.50p 5.20p 5.35p 3911108
31/05/2024 5.25p 5.50p 5.00p 5.35p 7338983
30/05/2024 5.25p 5.40p 5.05p 5.20p 3810073
29/05/2024 5.30p 5.50p 5.13p 5.25p 3785349
28/05/2024 5.40p 5.50p 5.14p 5.25p 2886795
24/05/2024 5.30p 5.60p 5.30p 5.50p 4030706
23/05/2024 5.30p 5.40p 5.27p 5.30p 1993033
22/05/2024 5.30p 5.40p 5.20p 5.30p 1407498
21/05/2024 5.30p 5.40p 5.20p 5.30p 1970753
20/05/2024 5.45p 5.60p 5.20p 5.30p 1928395
17/05/2024 5.45p 5.54p 5.27p 5.45p 2251103
16/05/2024 5.55p 5.70p 5.34p 5.45p 2297857
15/05/2024 5.50p 5.70p 5.40p 5.50p 9593937
14/05/2024 5.50p 5.70p 5.42p 5.50p 7200139
13/05/2024 5.35p 5.58p 5.13p 5.55p 7701527
10/05/2024 5.35p 5.45p 5.26p 5.35p 1846162
09/05/2024 5.15p 5.50p 5.15p 5.35p 3054906
08/05/2024 5.55p 5.70p 5.12p 5.25p 6638225
07/05/2024 5.20p 5.80p 5.20p 5.55p 7274473
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

*Close Price adjusted for both dividends and splits