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:
- Outperform Centrica (CNA) by RBC Capital
- Sector Perform M&G (MNG) by RBC Capital
- Buy Sirius Real Estate Ltd. (SRE) by Jefferies
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Bank of America
- Sell Ocean Harvest Technology Group (OHT) by Steve Moore in ShareProphets
- Buy Synectics (SNX) by Hot Stock Rockets in ShareProphets
- Watch Standard Chartered (STAN) by Dr. James Fox in The Motley Fool
- Sell Genflow Biosciences (GENF) by Tom Winnifrith in ShareProphets
- Avoid SIG (SHI) by Steve Moore in ShareProphets
- Buy Bluebird Mining Ventures Ltd NPV (DI) (BMV) by Hot Stock Rockets in ShareProphets
- Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Standard Chartered (STAN) by Simon Watkins in The Motley Fool
- Neutral Aston Martin Lagonda Global Holdings (AML) by Citi
- Buy Spirax Group (SPX) by Jefferies
- Neutral Great Portland Estates (GPE) by UBS
- Buy Shell (SHEL) by Simon Watkins in The Motley Fool
- Neutral Deliveroo Class (ROO) by Bryan Garnier
- Buy International Workplace Group (IWG) by Jefferies
- Buy Shaftesbury Capital (SHC) by Deutsche Bank
- Neutral Deliveroo Class (ROO) by UBS
- Outperform Centrica (CNA) by RBC Capital
- Sector Perform M&G (MNG) by RBC Capital
- Buy Sirius Real Estate Ltd. (SRE) by Jefferies
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Bank of America
- Sell Ocean Harvest Technology Group (OHT) by Steve Moore in ShareProphets
- Buy Synectics (SNX) by Hot Stock Rockets in ShareProphets
- Watch Standard Chartered (STAN) by Dr. James Fox in The Motley Fool
- Sell Genflow Biosciences (GENF) by Tom Winnifrith in ShareProphets
- Avoid SIG (SHI) by Steve Moore in ShareProphets
- Buy Bluebird Mining Ventures Ltd NPV (DI) (BMV) by Hot Stock Rockets in ShareProphets
- Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Standard Chartered (STAN) by Simon Watkins in The Motley Fool
- Neutral Aston Martin Lagonda Global Holdings (AML) by Citi
- Buy Spirax Group (SPX) by Jefferies
- Neutral Great Portland Estates (GPE) by UBS
- Buy Shell (SHEL) by Simon Watkins in The Motley Fool
- Neutral Deliveroo Class (ROO) by Bryan Garnier
- Buy International Workplace Group (IWG) by Jefferies
- Buy Shaftesbury Capital (SHC) by Deutsche Bank
- Neutral Deliveroo Class (ROO) by UBS
Zephyr Energy (ZPHR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 08/03/2024 | 2.60p | 3.10p | 2.53p | 2.98p | 14958409 |
| 07/03/2024 | 2.55p | 2.80p | 2.40p | 2.60p | 6093425 |
| 06/03/2024 | 2.15p | 2.69p | 2.13p | 2.60p | 8136075 |
| 05/03/2024 | 2.15p | 2.20p | 2.10p | 2.15p | 2270124 |
| 04/03/2024 | 2.20p | 2.30p | 2.10p | 2.15p | 3153454 |
| 01/03/2024 | 2.25p | 2.39p | 2.20p | 2.20p | 2428343 |
| 29/02/2024 | 2.10p | 2.30p | 2.10p | 2.25p | 4719916 |
| 28/02/2024 | 2.15p | 2.15p | 2.03p | 2.10p | 577762 |
| 27/02/2024 | 2.15p | 2.20p | 2.10p | 2.15p | 2904607 |
| 26/02/2024 | 2.25p | 2.30p | 2.10p | 2.15p | 3978477 |
| 23/02/2024 | 2.30p | 2.30p | 2.20p | 2.25p | 761324 |
| 22/02/2024 | 2.35p | 2.38p | 2.20p | 2.30p | 1547428 |
| 21/02/2024 | 2.35p | 2.43p | 2.20p | 2.35p | 2428521 |
| 20/02/2024 | 2.35p | 2.45p | 2.28p | 2.35p | 2049141 |
| 19/02/2024 | 2.35p | 2.43p | 2.27p | 2.35p | 1090581 |
| 16/02/2024 | 2.30p | 2.42p | 2.21p | 2.35p | 4167237 |
| 15/02/2024 | 2.40p | 2.40p | 2.21p | 2.30p | 7091828 |
| 14/02/2024 | 2.30p | 2.48p | 2.25p | 2.40p | 3805196 |
| 13/02/2024 | 2.25p | 2.34p | 2.20p | 2.30p | 2396680 |
| 12/02/2024 | 2.40p | 2.40p | 2.20p | 2.25p | 2107581 |
| 09/02/2024 | 2.45p | 2.46p | 2.30p | 2.40p | 3568596 |
| 08/02/2024 | 2.50p | 2.60p | 2.22p | 2.50p | 6671080 |
| 07/02/2024 | 2.60p | 2.60p | 2.40p | 2.45p | 3347577 |
| 06/02/2024 | 2.60p | 2.62p | 2.50p | 2.60p | 872895 |
| 05/02/2024 | 2.50p | 2.68p | 2.40p | 2.60p | 2049784 |
| 02/02/2024 | 2.55p | 2.60p | 2.40p | 2.50p | 1985119 |
| 01/02/2024 | 2.50p | 2.58p | 2.42p | 2.55p | 907346 |
| 31/01/2024 | 2.50p | 2.55p | 2.40p | 2.50p | 5702765 |
| 30/01/2024 | 2.25p | 2.50p | 2.20p | 2.50p | 1350274 |
| 29/01/2024 | 2.45p | 2.50p | 2.23p | 2.25p | 2285621 |
| 26/01/2024 | 2.35p | 2.50p | 2.32p | 2.45p | 1803820 |
| 25/01/2024 | 2.40p | 2.44p | 2.25p | 2.35p | 2789644 |
| 24/01/2024 | 2.45p | 2.45p | 2.30p | 2.35p | 2678431 |
| 23/01/2024 | 2.35p | 2.57p | 2.35p | 2.45p | 4584269 |
| 22/01/2024 | 2.30p | 2.40p | 2.20p | 2.35p | 12017427 |
| 19/01/2024 | 2.35p | 2.40p | 2.20p | 2.30p | 3591890 |
| 18/01/2024 | 2.40p | 2.50p | 2.30p | 2.35p | 1071505 |
| 17/01/2024 | 2.45p | 2.45p | 2.30p | 2.40p | 357988 |
| 16/01/2024 | 2.50p | 2.50p | 2.40p | 2.45p | 540868 |
| 15/01/2024 | 2.60p | 2.70p | 2.42p | 2.50p | 937175 |
| 12/01/2024 | 2.60p | 2.67p | 2.50p | 2.60p | 654898 |
| 11/01/2024 | 2.60p | 2.70p | 2.50p | 2.60p | 928994 |
| 10/01/2024 | 2.60p | 2.70p | 2.50p | 2.60p | 728178 |
| 09/01/2024 | 2.65p | 2.68p | 2.42p | 2.60p | 1629796 |
| 08/01/2024 | 2.65p | 2.81p | 2.53p | 2.65p | 383925 |
| 05/01/2024 | 2.65p | 2.73p | 2.57p | 2.65p | 145773 |
| 04/01/2024 | 2.65p | 2.80p | 2.53p | 2.65p | 130528 |
| 03/01/2024 | 2.70p | 2.80p | 2.53p | 2.65p | 618858 |
| 02/01/2024 | 2.70p | 2.74p | 2.61p | 2.70p | 110916 |
| 29/12/2023 | 2.75p | 2.75p | 2.70p | 2.70p | 224800 |
| 28/12/2023 | 2.75p | 2.77p | 2.71p | 2.75p | 3415429 |
| 27/12/2023 | 2.75p | 2.80p | 2.70p | 2.75p | 1526305 |
| 22/12/2023 | 2.65p | 2.80p | 2.61p | 2.75p | 2468833 |
| 21/12/2023 | 2.70p | 2.72p | 2.52p | 2.65p | 1149317 |
| 20/12/2023 | 2.75p | 2.89p | 2.60p | 2.70p | 4067353 |
| 19/12/2023 | 2.60p | 2.84p | 2.52p | 2.75p | 3804170 |
| 18/12/2023 | 2.40p | 2.69p | 2.40p | 2.60p | 5257759 |
| 15/12/2023 | 2.55p | 2.80p | 2.30p | 2.40p | 10080278 |
| 14/12/2023 | 2.35p | 2.43p | 2.35p | 2.40p | 1652308 |
| 13/12/2023 | 2.40p | 2.40p | 2.33p | 2.35p | 1637295 |
| 12/12/2023 | 2.30p | 2.45p | 2.25p | 2.40p | 7064364 |
| 11/12/2023 | 2.30p | 2.40p | 2.22p | 2.30p | 242999 |
| 08/12/2023 | 2.30p | 2.40p | 2.24p | 2.30p | 2907943 |
| 07/12/2023 | 2.30p | 2.40p | 2.28p | 2.30p | 358158 |
| 06/12/2023 | 2.40p | 2.40p | 2.24p | 2.30p | 14386308 |
| 05/12/2023 | 2.20p | 2.39p | 2.20p | 2.35p | 6462262 |
| 04/12/2023 | 2.30p | 2.30p | 2.00p | 2.20p | 8273020 |
| 01/12/2023 | 2.45p | 2.45p | 1.91p | 2.25p | 41709112 |
| 30/11/2023 | 2.53p | 2.53p | 2.42p | 2.45p | 794680 |
| 29/11/2023 | 2.50p | 2.53p | 2.41p | 2.53p | 2639883 |
| 28/11/2023 | 2.55p | 2.60p | 2.50p | 2.50p | 55084 |
| 27/11/2023 | 2.60p | 2.60p | 2.43p | 2.55p | 1325288 |
| 24/11/2023 | 2.65p | 2.65p | 2.53p | 2.60p | 476665 |
| 23/11/2023 | 2.55p | 2.65p | 2.52p | 2.65p | 615165 |
| 22/11/2023 | 2.65p | 2.65p | 2.50p | 2.55p | 1083776 |
| 21/11/2023 | 2.65p | 2.65p | 2.55p | 2.65p | 336892 |
| 20/11/2023 | 2.70p | 2.70p | 2.48p | 2.65p | 6555679 |
| 17/11/2023 | 2.75p | 2.75p | 2.61p | 2.70p | 2107283 |
| 16/11/2023 | 2.90p | 2.90p | 2.70p | 2.75p | 2683184 |
| 15/11/2023 | 2.90p | 2.90p | 2.50p | 2.90p | 7921747 |
| 14/11/2023 | 2.85p | 2.85p | 2.70p | 2.75p | 6676486 |
| 13/11/2023 | 2.90p | 2.90p | 2.80p | 2.85p | 7230910 |
| 10/11/2023 | 2.90p | 3.00p | 2.88p | 2.90p | 2670321 |
| 09/11/2023 | 3.00p | 3.10p | 2.90p | 2.90p | 1893197 |
| 08/11/2023 | 2.90p | 3.00p | 2.90p | 3.00p | 1175737 |
| 07/11/2023 | 2.90p | 2.98p | 2.87p | 2.90p | 565265 |
| 06/11/2023 | 2.85p | 2.94p | 2.82p | 2.90p | 409807 |
| 03/11/2023 | 2.85p | 2.90p | 2.80p | 2.85p | 1541817 |
| 02/11/2023 | 2.95p | 2.96p | 2.75p | 2.85p | 4413811 |
| 01/11/2023 | 3.10p | 3.30p | 2.93p | 2.95p | 3873566 |
| 31/10/2023 | 2.80p | 3.08p | 2.65p | 3.00p | 7058129 |
| 30/10/2023 | 2.90p | 2.90p | 2.73p | 2.80p | 1101567 |
| 27/10/2023 | 2.90p | 2.95p | 2.80p | 2.90p | 1167581 |
| 26/10/2023 | 2.90p | 3.00p | 2.84p | 2.90p | 1252473 |
| 25/10/2023 | 3.00p | 3.00p | 2.86p | 2.90p | 1422286 |
| 24/10/2023 | 3.10p | 3.10p | 2.92p | 3.00p | 2269015 |
| 23/10/2023 | 3.20p | 3.28p | 3.02p | 3.10p | 2969497 |
| 20/10/2023 | 3.20p | 3.29p | 3.17p | 3.20p | 837933 |
| 19/10/2023 | 3.25p | 3.39p | 3.17p | 3.25p | 2636229 |
| 18/10/2023 | 2.85p | 3.29p | 2.75p | 3.25p | 6896084 |
| 17/10/2023 | 3.10p | 3.13p | 3.08p | 3.10p | 126017 |
| 16/10/2023 | 3.05p | 3.17p | 3.00p | 3.10p | 2540482 |
| 13/10/2023 | 2.80p | 3.15p | 2.70p | 3.15p | 5573744 |
| 12/10/2023 | 2.70p | 2.87p | 2.67p | 2.80p | 1315338 |
| 11/10/2023 | 2.70p | 2.80p | 2.65p | 2.70p | 657775 |
*Close Price adjusted for both dividends and splits