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:
- Buy GB Group (GBG) by Hot Stock Rockets in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Hold Frasers Group (FRAS) by Shore Capital
- Hold The Magnum Ice Cream Company (MICC) by Berenberg
- Buy Zigup (ZIG) by Berenberg
- Neutral GSK (GSK) by Citi
- Neutral Rio Tinto (RIO) by Citi
- Neutral Standard Chartered (STAN) by UBS
- Buy Centrica (CNA) by Citi
- Overweight Centrica (CNA) by JP Morgan
- Hold Anglo American (AAL) by Berenberg
- Buy Relx plc (REL) by Deutsche Bank
- Underweight Admiral Group (ADM) by JP Morgan
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Buy Hill and Smith (HILS) by Peel Hunt
- Hold HSBC Holdings (HSBA) by Shore Capital
- Buy Chesnara (CSN) by Berenberg
- Buy Victoria (VCP) by Berenberg
Zephyr Energy (ZPHR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/10/2025 | 3.20p | 3.37p | 3.00p | 3.28p | 1723595 |
| 10/10/2025 | 3.20p | 3.40p | 3.14p | 3.20p | 3224687 |
| 09/10/2025 | 3.20p | 3.40p | 3.00p | 3.20p | 2618267 |
| 08/10/2025 | 3.20p | 3.30p | 3.00p | 3.20p | 3233165 |
| 07/10/2025 | 3.10p | 3.50p | 3.03p | 3.20p | 6108561 |
| 06/10/2025 | 2.95p | 3.24p | 2.92p | 3.15p | 12179472 |
| 03/10/2025 | 2.85p | 2.99p | 2.70p | 2.90p | 1998302 |
| 02/10/2025 | 2.75p | 3.00p | 2.72p | 2.85p | 1911463 |
| 01/10/2025 | 2.70p | 2.90p | 2.68p | 2.90p | 2569304 |
| 30/09/2025 | 2.85p | 2.86p | 2.62p | 2.70p | 6683208 |
| 29/09/2025 | 2.90p | 3.00p | 2.83p | 3.00p | 4431835 |
| 26/09/2025 | 2.85p | 2.99p | 2.72p | 2.90p | 3275166 |
| 25/09/2025 | 2.90p | 3.00p | 2.72p | 2.85p | 1998625 |
| 24/09/2025 | 2.90p | 3.00p | 2.83p | 3.00p | 1700963 |
| 23/09/2025 | 2.80p | 2.99p | 2.77p | 2.90p | 1555240 |
| 22/09/2025 | 2.80p | 3.10p | 2.71p | 3.10p | 1690710 |
| 19/09/2025 | 2.80p | 2.87p | 2.70p | 2.80p | 1573558 |
| 18/09/2025 | 2.80p | 2.90p | 2.78p | 2.80p | 2241996 |
| 17/09/2025 | 2.75p | 2.90p | 2.73p | 2.80p | 1662310 |
| 16/09/2025 | 2.75p | 2.75p | 2.75p | 2.75p | 3983326 |
| 15/09/2025 | 2.75p | 2.80p | 2.75p | 2.75p | 2098132 |
| 12/09/2025 | 2.75p | 2.80p | 2.70p | 2.75p | 1214961 |
| 11/09/2025 | 2.80p | 2.80p | 2.80p | 2.75p | 3482819 |
| 10/09/2025 | 2.80p | 2.84p | 2.75p | 2.80p | 3034270 |
| 09/09/2025 | 2.85p | 2.90p | 2.70p | 2.80p | 4836461 |
| 08/09/2025 | 2.85p | 2.99p | 2.80p | 2.85p | 3935330 |
| 05/09/2025 | 2.95p | 3.00p | 2.81p | 2.85p | 2525173 |
| 04/09/2025 | 3.00p | 3.00p | 2.90p | 2.95p | 3010869 |
| 03/09/2025 | 3.10p | 3.14p | 2.91p | 3.00p | 1497906 |
| 02/09/2025 | 3.10p | 3.23p | 2.90p | 3.30p | 355297 |
| 01/09/2025 | 3.15p | 3.30p | 2.90p | 3.30p | 940880 |
| 29/08/2025 | 3.10p | 3.18p | 3.02p | 3.00p | 1935291 |
| 28/08/2025 | 3.00p | 3.20p | 2.92p | 3.10p | 3231066 |
| 27/08/2025 | 2.90p | 3.06p | 2.80p | 3.11p | 6097997 |
| 26/08/2025 | 3.20p | 3.24p | 2.83p | 2.97p | 4421351 |
| 22/08/2025 | 3.20p | 3.30p | 3.00p | 3.20p | 2974134 |
| 21/08/2025 | 3.10p | 3.39p | 3.00p | 3.20p | 9728572 |
| 20/08/2025 | 3.05p | 3.20p | 3.00p | 3.10p | 2784610 |
| 19/08/2025 | 3.10p | 3.19p | 3.00p | 3.05p | 7294128 |
| 18/08/2025 | 2.85p | 3.14p | 2.82p | 3.10p | 9430968 |
| 15/08/2025 | 2.80p | 2.93p | 2.73p | 2.85p | 3119422 |
| 14/08/2025 | 2.80p | 2.88p | 2.74p | 2.80p | 3660404 |
| 13/08/2025 | 2.80p | 2.90p | 2.70p | 2.80p | 3596548 |
| 12/08/2025 | 2.80p | 2.88p | 2.74p | 2.80p | 1514237 |
| 11/08/2025 | 2.90p | 2.90p | 2.70p | 2.80p | 3262548 |
| 08/08/2025 | 2.85p | 3.09p | 2.80p | 2.90p | 7497409 |
| 07/08/2025 | 2.95p | 3.00p | 2.81p | 3.00p | 1937995 |
| 06/08/2025 | 3.00p | 3.03p | 2.91p | 2.95p | 2348149 |
| 05/08/2025 | 2.95p | 3.04p | 2.86p | 3.00p | 2222186 |
| 04/08/2025 | 2.95p | 2.97p | 2.83p | 2.95p | 1646302 |
| 01/08/2025 | 2.95p | 3.02p | 2.87p | 2.95p | 1265052 |
| 31/07/2025 | 2.90p | 3.00p | 2.82p | 2.95p | 2789895 |
| 30/07/2025 | 2.90p | 2.96p | 2.82p | 2.90p | 1480477 |
| 29/07/2025 | 2.85p | 3.00p | 2.80p | 2.90p | 3274818 |
| 28/07/2025 | 2.85p | 2.90p | 2.82p | 2.85p | 869295 |
| 25/07/2025 | 2.85p | 2.86p | 2.82p | 2.85p | 724247 |
| 24/07/2025 | 2.90p | 2.90p | 2.80p | 2.85p | 4159110 |
| 23/07/2025 | 2.85p | 2.90p | 2.82p | 2.90p | 4826265 |
| 22/07/2025 | 2.95p | 2.97p | 2.81p | 2.85p | 3020410 |
| 21/07/2025 | 2.95p | 2.98p | 2.91p | 2.95p | 2985444 |
| 18/07/2025 | 2.90p | 2.97p | 2.80p | 2.95p | 2874151 |
| 17/07/2025 | 3.05p | 3.09p | 2.80p | 2.90p | 5313997 |
| 16/07/2025 | 2.95p | 3.00p | 2.80p | 3.00p | 5420893 |
| 15/07/2025 | 2.95p | 2.95p | 2.81p | 2.95p | 2255320 |
| 14/07/2025 | 2.95p | 3.10p | 2.80p | 2.95p | 48332056 |
| 11/07/2025 | 3.00p | 3.00p | 2.83p | 2.95p | 2611146 |
| 10/07/2025 | 3.00p | 3.00p | 2.90p | 3.00p | 2326680 |
| 09/07/2025 | 3.00p | 3.05p | 2.92p | 3.00p | 1379316 |
| 08/07/2025 | 2.95p | 3.05p | 2.91p | 3.00p | 2222199 |
| 07/07/2025 | 3.05p | 3.05p | 2.91p | 2.95p | 2319623 |
| 04/07/2025 | 3.10p | 3.13p | 2.91p | 3.05p | 2070069 |
| 03/07/2025 | 3.10p | 3.13p | 3.00p | 3.10p | 1837689 |
| 02/07/2025 | 3.10p | 3.13p | 3.03p | 3.10p | 1113652 |
| 01/07/2025 | 3.10p | 3.20p | 3.00p | 3.10p | 4239716 |
| 30/06/2025 | 3.10p | 3.20p | 3.03p | 3.10p | 10447612 |
| 27/06/2025 | 3.05p | 3.20p | 3.00p | 3.10p | 7518850 |
| 26/06/2025 | 3.05p | 3.15p | 3.00p | 3.06p | 9665237 |
| 25/06/2025 | 3.20p | 3.40p | 2.82p | 3.05p | 52134104 |
| 24/06/2025 | 3.75p | 3.75p | 3.60p | 3.75p | 1430430 |
| 23/06/2025 | 3.80p | 4.00p | 3.62p | 3.75p | 902423 |
| 20/06/2025 | 3.80p | 3.98p | 3.67p | 3.80p | 918442 |
| 19/06/2025 | 3.70p | 3.90p | 3.65p | 3.80p | 1378303 |
| 18/06/2025 | 3.75p | 3.85p | 3.70p | 3.70p | 701089 |
| 17/06/2025 | 3.70p | 3.77p | 3.53p | 3.75p | 3708532 |
| 16/06/2025 | 3.60p | 3.80p | 3.60p | 3.70p | 2209062 |
| 13/06/2025 | 3.60p | 3.70p | 3.52p | 3.60p | 1862456 |
| 12/06/2025 | 3.60p | 3.70p | 3.53p | 3.60p | 1833942 |
| 11/06/2025 | 3.65p | 3.78p | 3.55p | 3.60p | 2518218 |
| 10/06/2025 | 3.60p | 3.80p | 3.59p | 3.65p | 1919204 |
| 09/06/2025 | 3.80p | 3.84p | 3.53p | 3.55p | 5634572 |
| 06/06/2025 | 3.75p | 3.89p | 3.75p | 3.80p | 2881728 |
| 05/06/2025 | 3.95p | 3.97p | 3.64p | 3.75p | 5887676 |
| 04/06/2025 | 4.10p | 4.10p | 3.84p | 3.95p | 5522633 |
| 03/06/2025 | 4.10p | 4.17p | 4.04p | 4.10p | 983493 |
| 02/06/2025 | 4.10p | 4.19p | 4.01p | 4.10p | 4510107 |
| 30/05/2025 | 4.40p | 4.60p | 4.07p | 4.10p | 6899635 |
| 29/05/2025 | 4.85p | 5.05p | 4.00p | 4.48p | 20145704 |
| 28/05/2025 | 4.50p | 4.78p | 4.50p | 4.62p | 1831173 |
| 27/05/2025 | 4.50p | 4.70p | 4.35p | 4.50p | 1085654 |
| 23/05/2025 | 4.35p | 4.70p | 4.26p | 4.50p | 3448646 |
| 22/05/2025 | 4.25p | 4.43p | 4.25p | 4.35p | 1715128 |
| 21/05/2025 | 4.35p | 4.39p | 4.20p | 4.25p | 1821282 |
| 20/05/2025 | 4.35p | 4.47p | 4.22p | 4.47p | 2653466 |
| 19/05/2025 | 4.20p | 4.46p | 4.00p | 4.35p | 4098911 |
| 16/05/2025 | 3.90p | 4.25p | 3.84p | 4.20p | 7242562 |
| 15/05/2025 | 3.95p | 4.00p | 3.85p | 3.90p | 2335367 |
| 14/05/2025 | 4.05p | 4.20p | 3.91p | 4.00p | 5713914 |
| 13/05/2025 | 4.20p | 4.30p | 3.85p | 4.05p | 12476145 |
| 12/05/2025 | 4.35p | 4.39p | 3.90p | 3.98p | 5777711 |
| 09/05/2025 | 4.55p | 4.55p | 4.04p | 4.35p | 6838992 |
| 08/05/2025 | 4.60p | 4.90p | 4.40p | 4.55p | 5323486 |
| 07/05/2025 | 5.65p | 5.84p | 4.40p | 4.60p | 24412324 |
| 06/05/2025 | 4.65p | 5.10p | 4.65p | 4.90p | 6993354 |
| 02/05/2025 | 4.40p | 4.70p | 4.33p | 4.60p | 4142927 |
| 01/05/2025 | 4.50p | 4.80p | 4.33p | 4.40p | 5801036 |
| 30/04/2025 | 4.20p | 4.72p | 4.20p | 4.50p | 7491659 |
| 29/04/2025 | 4.50p | 4.59p | 4.00p | 4.20p | 7460410 |
| 28/04/2025 | 4.55p | 4.70p | 4.40p | 4.50p | 3980608 |
| 25/04/2025 | 4.15p | 4.70p | 4.01p | 4.55p | 7521811 |
| 24/04/2025 | 4.00p | 4.16p | 4.00p | 4.15p | 2673287 |
| 23/04/2025 | 3.90p | 4.10p | 3.80p | 4.00p | 2184268 |
| 22/04/2025 | 3.75p | 4.10p | 3.72p | 3.90p | 3662595 |
| 17/04/2025 | 3.65p | 3.90p | 3.50p | 3.75p | 5390371 |
| 16/04/2025 | 3.65p | 3.71p | 3.50p | 3.65p | 2978807 |
| 15/04/2025 | 3.65p | 3.68p | 3.53p | 3.65p | 1553195 |
| 14/04/2025 | 3.50p | 3.69p | 3.43p | 3.65p | 2590325 |
| 11/04/2025 | 3.60p | 3.61p | 3.34p | 3.50p | 2122480 |
| 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 |
*Close Price adjusted for both dividends and splits