Zephyr Energy (ZPHR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
24/11/2022 6.10p 6.50p 6.10p 6.30p 5150016
23/11/2022 6.55p 6.70p 6.03p 6.10p 10749672
22/11/2022 6.70p 6.80p 6.38p 6.40p 9838978
21/11/2022 6.60p 7.08p 6.52p 6.70p 20793252
18/11/2022 6.15p 6.77p 6.00p 6.55p 17573958
17/11/2022 5.65p 6.28p 5.60p 6.15p 14337464
16/11/2022 5.70p 5.84p 5.50p 5.65p 11300469
15/11/2022 5.65p 5.80p 5.51p 5.70p 18837580
14/11/2022 5.60p 5.75p 5.50p 5.55p 7915822
11/11/2022 5.55p 5.65p 5.55p 5.60p 5535378
10/11/2022 5.70p 5.70p 5.53p 5.55p 4058414
09/11/2022 5.70p 5.73p 5.53p 5.65p 2770055
08/11/2022 5.45p 5.80p 5.40p 5.70p 9786110
07/11/2022 5.55p 5.70p 5.25p 5.30p 6284677
04/11/2022 5.70p 5.70p 5.40p 5.55p 7939913
03/11/2022 5.70p 5.78p 5.40p 5.70p 6445104
02/11/2022 5.85p 6.28p 5.62p 5.76p 12845250
01/11/2022 5.75p 5.77p 5.60p 5.65p 5957567
31/10/2022 5.85p 5.90p 5.50p 5.75p 7533210
28/10/2022 5.90p 6.00p 5.80p 5.85p 2411797
27/10/2022 5.60p 6.00p 5.56p 5.90p 5208583
26/10/2022 5.45p 5.69p 5.41p 5.60p 3103947
25/10/2022 5.50p 5.50p 5.33p 5.45p 2519775
24/10/2022 5.90p 5.92p 5.42p 5.50p 8121933
21/10/2022 5.90p 6.00p 5.83p 5.95p 8543972
20/10/2022 5.75p 6.10p 5.64p 5.90p 15115974
19/10/2022 5.60p 5.75p 5.40p 5.75p 6554657
18/10/2022 5.40p 5.65p 5.36p 5.60p 3609866
17/10/2022 5.25p 5.50p 5.15p 5.40p 4370670
14/10/2022 5.20p 5.30p 5.09p 5.10p 5931332
13/10/2022 4.95p 5.34p 4.92p 5.20p 7414187
12/10/2022 5.15p 5.20p 4.90p 4.95p 8273304
11/10/2022 5.55p 5.55p 5.15p 5.15p 5681292
10/10/2022 5.70p 5.70p 5.50p 5.55p 3172424
07/10/2022 5.60p 5.80p 5.60p 5.70p 4441102
06/10/2022 5.90p 6.00p 5.51p 5.60p 8050501
05/10/2022 5.80p 6.19p 5.80p 5.90p 9199642
04/10/2022 5.70p 6.08p 5.70p 5.80p 6374792
03/10/2022 5.40p 5.70p 5.36p 5.65p 4655114
30/09/2022 5.25p 5.45p 5.16p 5.35p 4594702
29/09/2022 5.20p 5.41p 5.00p 5.25p 4641846
28/09/2022 5.30p 5.30p 4.75p 5.20p 11958913
27/09/2022 5.35p 5.42p 5.10p 5.30p 9985568
26/09/2022 5.60p 5.66p 5.25p 5.35p 3280135
23/09/2022 5.95p 6.00p 5.52p 5.60p 8793067
22/09/2022 5.60p 6.10p 5.47p 5.95p 9065461
21/09/2022 5.60p 5.85p 5.36p 5.60p 4369878
20/09/2022 5.65p 5.98p 5.50p 5.55p 8940116
16/09/2022 5.25p 5.80p 5.13p 5.60p 16145367
15/09/2022 4.65p 5.28p 4.65p 5.25p 17198176
14/09/2022 4.65p 4.97p 4.50p 4.75p 10456957
13/09/2022 4.75p 4.83p 4.40p 4.55p 5240473
12/09/2022 4.80p 4.85p 4.60p 4.80p 5484670
09/09/2022 4.75p 4.94p 4.66p 4.75p 4381149
08/09/2022 4.60p 4.77p 4.57p 4.75p 6985079
07/09/2022 4.40p 4.69p 4.37p 4.60p 8144685
06/09/2022 4.35p 4.46p 4.35p 4.40p 681188
05/09/2022 4.45p 4.59p 4.34p 4.35p 4523185
02/09/2022 4.25p 4.50p 4.24p 4.45p 3802528
01/09/2022 4.45p 4.50p 4.13p 4.25p 9676841
31/08/2022 4.50p 4.54p 4.42p 4.45p 1928386
30/08/2022 4.50p 4.53p 4.43p 4.50p 911061
29/08/2022 4.50p 4.55p 4.42p 4.50p 5988166
26/08/2022 4.50p 4.55p 4.42p 4.50p 5988166
25/08/2022 4.75p 4.82p 4.36p 4.50p 12430538
24/08/2022 4.60p 4.74p 4.33p 4.70p 10957005
23/08/2022 4.65p 4.67p 4.50p 4.60p 5489715
22/08/2022 4.70p 4.87p 4.61p 4.65p 4864516
19/08/2022 4.80p 4.80p 4.68p 4.70p 1903007
18/08/2022 4.55p 4.90p 4.50p 4.80p 9666295
17/08/2022 4.68p 4.80p 4.50p 4.55p 4996323
16/08/2022 4.95p 4.95p 4.60p 4.68p 7752593
15/08/2022 4.95p 5.00p 4.90p 4.95p 2309450
12/08/2022 5.05p 5.06p 4.84p 4.95p 3391848
11/08/2022 5.40p 5.48p 5.00p 5.05p 9168320
10/08/2022 5.15p 5.41p 5.00p 5.30p 6514280
09/08/2022 5.10p 5.20p 5.00p 5.15p 3674713
08/08/2022 4.85p 5.36p 4.83p 5.10p 5677674
05/08/2022 4.85p 4.94p 4.70p 4.85p 4753525
04/08/2022 4.85p 4.89p 4.71p 4.85p 2615968
03/08/2022 5.05p 5.10p 4.80p 4.85p 5363338
02/08/2022 5.15p 5.18p 4.97p 5.05p 2630909
01/08/2022 5.10p 5.29p 5.02p 5.15p 4068713
29/07/2022 5.05p 5.11p 4.93p 5.00p 6670030
28/07/2022 5.05p 5.15p 5.00p 5.05p 3444583
27/07/2022 5.25p 5.28p 4.98p 5.05p 4579243
26/07/2022 5.55p 5.55p 5.16p 5.25p 7264760
25/07/2022 5.25p 5.80p 4.97p 5.55p 17560630
22/07/2022 4.75p 5.29p 4.70p 5.25p 11081378
21/07/2022 4.20p 4.80p 4.11p 4.75p 11806127
20/07/2022 4.20p 4.30p 4.11p 4.15p 1474414
19/07/2022 4.15p 4.41p 4.10p 4.41p 3485795
18/07/2022 4.15p 4.20p 4.03p 4.15p 4263154
15/07/2022 4.25p 4.25p 4.00p 4.05p 4259497
14/07/2022 4.30p 4.39p 4.10p 4.25p 3420227
13/07/2022 4.25p 4.39p 4.22p 4.30p 1600760
12/07/2022 4.15p 4.37p 4.14p 4.20p 3455962
11/07/2022 4.30p 4.33p 4.11p 4.15p 2125816
08/07/2022 4.15p 4.40p 4.10p 4.30p 3919000
07/07/2022 4.20p 4.26p 4.12p 4.15p 6378926
06/07/2022 4.10p 4.30p 4.10p 4.20p 6630863
05/07/2022 4.20p 4.30p 3.92p 4.10p 7106581
04/07/2022 4.35p 4.35p 4.10p 4.20p 3343932
01/07/2022 4.25p 4.41p 4.13p 4.35p 7151531
30/06/2022 4.60p 4.60p 4.11p 4.25p 5527273
29/06/2022 4.80p 4.80p 4.50p 4.60p 2135843
28/06/2022 4.70p 4.96p 4.60p 4.80p 5598722
27/06/2022 4.50p 4.81p 4.50p 4.80p 5152265
24/06/2022 4.25p 4.60p 4.23p 4.50p 7416879
23/06/2022 4.00p 4.30p 3.76p 4.25p 12208078
22/06/2022 4.00p 4.00p 3.90p 4.00p 877068
21/06/2022 4.00p 4.07p 3.90p 4.00p 4980744
20/06/2022 4.05p 4.07p 3.90p 4.00p 2997173
17/06/2022 4.20p 4.20p 4.00p 4.05p 4773367
16/06/2022 4.50p 4.56p 4.00p 4.10p 11567111
15/06/2022 4.10p 4.50p 4.10p 4.45p 8390429
14/06/2022 4.15p 4.17p 3.93p 4.10p 9018077
13/06/2022 4.55p 4.60p 4.10p 4.15p 6429462
10/06/2022 4.70p 4.72p 4.51p 4.55p 5484280
09/06/2022 4.85p 4.87p 4.62p 4.70p 3173629
08/06/2022 4.75p 4.88p 4.70p 4.85p 4002565
07/06/2022 5.05p 5.10p 4.63p 4.75p 8411653
06/06/2022 5.20p 5.24p 4.81p 4.90p 4016677
01/06/2022 5.15p 5.38p 5.10p 5.20p 4580909
31/05/2022 5.00p 5.49p 4.80p 5.15p 8095642
30/05/2022 4.80p 4.99p 4.70p 4.95p 4672775
27/05/2022 4.95p 4.95p 4.73p 4.80p 2807999
26/05/2022 4.95p 4.97p 4.90p 4.95p 585666
25/05/2022 4.85p 5.08p 4.82p 4.95p 2576216
24/05/2022 4.85p 4.89p 4.80p 4.85p 2394151
23/05/2022 4.95p 4.95p 4.81p 4.85p 2275247
20/05/2022 4.95p 5.00p 4.90p 4.95p 2711852
19/05/2022 5.00p 5.00p 4.90p 4.95p 1415541
18/05/2022 5.10p 5.10p 4.90p 5.00p 3266522
17/05/2022 4.95p 5.20p 4.93p 5.10p 4667502
16/05/2022 5.05p 5.10p 4.90p 4.95p 5751734
13/05/2022 5.20p 5.27p 5.01p 5.05p 9600864
12/05/2022 5.18p 5.28p 5.00p 5.20p 6094935
11/05/2022 5.20p 5.38p 5.00p 5.15p 23856602
10/05/2022 5.75p 5.75p 5.00p 5.11p 48794544
09/05/2022 5.95p 6.07p 5.70p 5.80p 2714436
06/05/2022 5.55p 6.28p 5.55p 5.95p 17190192
05/05/2022 5.45p 5.60p 5.35p 5.55p 11874837
04/05/2022 5.75p 5.80p 5.35p 5.45p 10173597
03/05/2022 5.90p 5.90p 5.66p 5.76p 4949657
29/04/2022 6.05p 6.05p 5.80p 5.90p 12090972
28/04/2022 6.05p 6.29p 5.70p 6.05p 23994824
27/04/2022 6.55p 6.55p 6.00p 6.05p 20382504
26/04/2022 8.15p 8.15p 6.37p 6.50p 34527336
25/04/2022 7.60p 8.05p 7.46p 7.65p 13950426
22/04/2022 7.30p 7.90p 7.20p 7.55p 29655332
21/04/2022 6.95p 7.37p 6.95p 7.30p 10096290
20/04/2022 7.10p 7.11p 6.79p 6.90p 5009103
19/04/2022 7.35p 7.50p 7.06p 7.10p 5349086
18/04/2022 7.35p 7.42p 7.20p 7.30p 3838812
15/04/2022 7.35p 7.42p 7.20p 7.30p 3838812
14/04/2022 7.35p 7.42p 7.20p 7.30p 3838812
13/04/2022 7.35p 7.42p 7.10p 7.35p 7908623
12/04/2022 7.10p 7.64p 7.10p 7.35p 14353988
11/04/2022 7.10p 7.40p 7.00p 7.10p 12396261
08/04/2022 7.00p 7.28p 6.70p 7.10p 16247019
07/04/2022 6.45p 6.64p 6.40p 6.50p 5876268
06/04/2022 6.15p 6.57p 6.06p 6.45p 11922034
05/04/2022 6.05p 6.28p 5.93p 6.15p 5865619
04/04/2022 6.05p 6.10p 5.91p 6.05p 6014646
01/04/2022 5.90p 6.17p 5.87p 6.05p 2640415
31/03/2022 6.05p 6.05p 5.76p 5.90p 4834964
30/03/2022 6.10p 6.15p 6.01p 6.05p 3483064
29/03/2022 6.25p 6.25p 6.00p 6.05p 3633932
28/03/2022 6.60p 6.65p 6.10p 6.25p 3954418
25/03/2022 6.75p 6.82p 6.50p 6.65p 2969484
24/03/2022 6.60p 6.93p 6.51p 6.75p 5054619
23/03/2022 6.30p 6.70p 6.06p 6.60p 5539214
22/03/2022 6.60p 6.60p 6.20p 6.30p 2861068
21/03/2022 6.40p 6.79p 6.32p 6.60p 5432283
18/03/2022 5.90p 6.55p 5.90p 6.40p 12504456
17/03/2022 5.90p 6.00p 5.86p 5.90p 1635665
16/03/2022 5.85p 5.97p 5.62p 5.90p 5160790
15/03/2022 6.20p 6.26p 5.80p 5.85p 2210264
14/03/2022 6.40p 6.50p 6.06p 6.20p 6338301
11/03/2022 6.30p 6.50p 6.13p 6.40p 3837605

*Close Price adjusted for both dividends and splits