Zephyr Energy (ZPHR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/09/2021 5.55p 6.07p 5.51p 6.05p 5826750
27/09/2021 5.55p 5.60p 5.40p 5.55p 4265016
24/09/2021 5.70p 5.73p 5.50p 5.55p 6554663
23/09/2021 5.70p 5.76p 5.61p 5.70p 1629998
22/09/2021 5.83p 5.83p 5.60p 5.65p 5713451
21/09/2021 5.85p 5.90p 5.75p 5.83p 2899934
20/09/2021 6.20p 6.23p 5.80p 5.85p 3334314
17/09/2021 6.10p 6.30p 5.95p 5.95p 3226317
16/09/2021 6.15p 6.20p 6.00p 6.10p 1775551
15/09/2021 6.15p 6.29p 6.04p 6.15p 799555
14/09/2021 6.25p 6.33p 6.07p 6.15p 1593332
13/09/2021 6.10p 6.40p 6.05p 6.25p 4531368
10/09/2021 6.30p 6.48p 6.10p 6.10p 4446224
09/09/2021 6.00p 6.59p 6.00p 6.30p 6669907
08/09/2021 6.25p 6.40p 5.96p 6.00p 4689595
07/09/2021 6.20p 6.27p 5.93p 6.10p 2503030
06/09/2021 6.05p 6.28p 5.95p 6.20p 3751599
03/09/2021 6.30p 6.30p 5.91p 6.05p 6105515
02/09/2021 6.30p 6.50p 6.00p 6.30p 9506403
01/09/2021 6.10p 6.30p 5.93p 6.10p 3652848
31/08/2021 6.15p 6.19p 5.90p 6.10p 4838138
30/08/2021 6.20p 6.29p 6.02p 6.13p 5110476
27/08/2021 6.20p 6.29p 6.02p 6.13p 4464229
26/08/2021 6.00p 6.48p 5.97p 6.25p 6458487
25/08/2021 5.95p 6.10p 5.87p 6.00p 2554567
24/08/2021 5.90p 6.08p 5.86p 5.95p 2382230
23/08/2021 5.80p 6.17p 5.78p 5.90p 4013164
20/08/2021 5.45p 5.90p 5.41p 5.80p 4282935
19/08/2021 5.50p 5.50p 5.00p 5.45p 11615581
18/08/2021 6.40p 6.40p 5.42p 5.50p 19488882
17/08/2021 6.30p 6.36p 6.00p 6.10p 5960525
16/08/2021 6.20p 6.59p 6.10p 6.30p 8585699
13/08/2021 6.30p 6.40p 6.00p 6.40p 6946664
12/08/2021 6.40p 6.60p 6.30p 6.30p 7222136
11/08/2021 5.90p 6.80p 5.81p 6.40p 17141004
10/08/2021 5.90p 6.10p 5.80p 5.90p 4020119
09/08/2021 5.80p 6.44p 5.71p 6.00p 14464677
06/08/2021 5.55p 5.65p 5.31p 5.50p 6374669
05/08/2021 5.63p 5.69p 5.50p 5.55p 1757899
04/08/2021 5.70p 5.89p 5.55p 5.63p 4114936
03/08/2021 6.00p 6.21p 5.60p 5.70p 5353610
02/08/2021 5.40p 6.29p 5.31p 6.05p 12786252
30/07/2021 5.75p 5.77p 5.30p 5.40p 8504177
29/07/2021 5.85p 6.45p 5.71p 5.75p 6482948
28/07/2021 5.90p 6.17p 5.66p 5.80p 6985588
27/07/2021 6.38p 6.40p 5.75p 5.90p 6799765
26/07/2021 6.10p 6.70p 6.10p 6.38p 7407777
23/07/2021 5.90p 6.50p 5.85p 6.10p 7106113
22/07/2021 5.40p 6.00p 5.40p 5.95p 6988720
21/07/2021 5.25p 5.57p 5.04p 5.50p 6952364
20/07/2021 5.60p 5.60p 5.02p 5.25p 12949439
19/07/2021 6.40p 6.43p 5.50p 5.60p 6126926
16/07/2021 6.40p 6.50p 6.30p 6.40p 2942566
15/07/2021 6.80p 6.89p 6.30p 6.40p 6648598
14/07/2021 6.95p 7.24p 6.64p 6.80p 9451838
13/07/2021 6.20p 7.00p 6.20p 6.95p 13214751
12/07/2021 5.70p 6.24p 5.66p 6.10p 8950996
09/07/2021 5.65p 5.77p 5.50p 5.70p 4875702
08/07/2021 5.85p 5.89p 5.51p 5.65p 3776290
07/07/2021 5.55p 5.95p 5.50p 5.85p 9044388
06/07/2021 5.95p 6.10p 5.31p 5.55p 11426814
05/07/2021 6.10p 6.20p 5.70p 5.95p 8127041
02/07/2021 5.50p 6.20p 5.43p 5.95p 17957676
01/07/2021 5.85p 5.87p 5.30p 5.50p 19056356
30/06/2021 7.10p 7.47p 5.76p 5.85p 48681472
29/06/2021 7.10p 7.30p 6.81p 6.95p 10201777
28/06/2021 6.35p 7.89p 6.20p 7.10p 32606360
25/06/2021 5.80p 6.40p 5.75p 6.30p 13734784
24/06/2021 5.40p 5.97p 5.31p 5.80p 13228036
23/06/2021 5.45p 5.47p 5.00p 5.25p 15641236
22/06/2021 5.65p 5.74p 5.40p 5.50p 13508523
21/06/2021 5.10p 5.90p 5.06p 5.65p 20338476
18/06/2021 5.10p 5.50p 5.02p 5.10p 16909356
17/06/2021 5.25p 5.40p 4.73p 5.05p 20997700
16/06/2021 4.70p 5.40p 4.70p 5.25p 25400018
15/06/2021 4.30p 4.60p 4.22p 4.50p 19280050
14/06/2021 4.10p 4.39p 4.10p 4.30p 15799115
11/06/2021 4.10p 4.27p 4.03p 4.10p 13172380
10/06/2021 3.80p 4.30p 3.79p 4.10p 16182916
09/06/2021 3.85p 3.90p 3.70p 3.80p 6043456
08/06/2021 3.70p 4.00p 3.70p 3.85p 12139344
07/06/2021 3.45p 3.70p 3.40p 3.65p 4396715
04/06/2021 3.45p 3.53p 3.40p 3.45p 4401319
03/06/2021 3.50p 3.55p 3.40p 3.45p 2760009
02/06/2021 3.60p 3.64p 3.40p 3.50p 3564476
01/06/2021 3.55p 3.65p 3.41p 3.60p 3778728
31/05/2021 3.70p 3.85p 3.50p 3.55p 5041432
28/05/2021 3.70p 3.85p 3.50p 3.55p 5041432
27/05/2021 3.55p 3.80p 3.50p 3.70p 5524015
26/05/2021 3.40p 3.60p 3.31p 3.55p 3043203
25/05/2021 3.50p 3.70p 3.31p 3.40p 11607779
24/05/2021 3.15p 3.57p 3.15p 3.50p 12718566
21/05/2021 2.90p 3.19p 2.80p 3.15p 8382510
20/05/2021 2.70p 3.10p 2.70p 2.90p 10349838
19/05/2021 2.70p 2.91p 2.65p 2.70p 9002668
18/05/2021 2.85p 2.90p 2.45p 2.70p 36746424
17/05/2021 2.95p 3.00p 2.85p 2.85p 1577385
14/05/2021 3.05p 3.08p 2.90p 2.95p 5305443
13/05/2021 3.15p 3.20p 3.00p 3.05p 6260537
12/05/2021 3.35p 3.37p 3.10p 3.15p 7483764
11/05/2021 3.35p 3.47p 3.30p 3.35p 36754912
10/05/2021 3.20p 3.40p 3.11p 3.35p 10389408
07/05/2021 3.35p 3.35p 3.10p 3.20p 8869198
06/05/2021 3.25p 3.52p 3.25p 3.35p 14641634
05/05/2021 3.05p 3.35p 3.00p 3.25p 18001496
04/05/2021 3.05p 3.18p 2.92p 3.00p 19195682
03/05/2021 2.75p 3.10p 2.75p 3.00p 11757568
30/04/2021 2.75p 3.10p 2.75p 3.00p 11257568
29/04/2021 2.70p 2.81p 2.60p 2.75p 7456971
28/04/2021 2.70p 2.75p 2.60p 2.70p 2000458
27/04/2021 2.65p 2.70p 2.62p 2.65p 4044392
26/04/2021 2.80p 2.84p 2.61p 2.65p 4864585
23/04/2021 2.85p 2.90p 2.72p 2.80p 3852065
22/04/2021 2.60p 2.98p 2.59p 2.85p 9342141
21/04/2021 2.65p 2.65p 2.30p 2.60p 38951792
20/04/2021 2.75p 2.80p 2.60p 2.65p 12856096
19/04/2021 2.95p 2.98p 2.70p 2.75p 13555813
16/04/2021 2.95p 3.00p 2.90p 2.95p 5154025
15/04/2021 2.90p 3.14p 2.80p 2.95p 13873688
14/04/2021 2.80p 2.94p 2.74p 2.90p 8982816
13/04/2021 2.70p 3.00p 2.70p 2.80p 9328788
12/04/2021 2.60p 2.80p 2.57p 2.70p 17653759
09/04/2021 2.60p 2.70p 2.50p 2.60p 3665217
08/04/2021 2.60p 2.70p 2.50p 2.60p 5085018
07/04/2021 2.35p 2.70p 2.35p 2.65p 7884262
06/04/2021 2.45p 2.45p 2.32p 2.35p 6873778
05/04/2021 2.45p 2.57p 2.40p 2.45p 4499469
02/04/2021 2.45p 2.57p 2.40p 2.45p 4499469
01/04/2021 2.45p 2.57p 2.40p 2.45p 4893654
31/03/2021 2.45p 2.63p 2.40p 2.45p 14696032
30/03/2021 2.23p 2.58p 2.22p 2.45p 15465412
29/03/2021 2.10p 2.30p 2.08p 2.23p 23124140
26/03/2021 2.18p 2.18p 2.02p 2.05p 1715193
25/03/2021 2.25p 2.25p 2.00p 2.18p 3658345
24/03/2021 2.23p 2.39p 2.21p 2.25p 7084374
23/03/2021 2.25p 2.30p 2.15p 2.23p 5673757
22/03/2021 2.55p 2.55p 2.20p 2.25p 7667386
19/03/2021 2.70p 2.70p 2.50p 2.55p 3896947
18/03/2021 2.80p 2.90p 2.62p 2.70p 1798375
17/03/2021 2.80p 2.87p 2.71p 2.80p 2134077
16/03/2021 2.80p 2.88p 2.61p 2.80p 8941844
15/03/2021 3.25p 3.30p 2.70p 2.80p 12097420
12/03/2021 2.65p 3.22p 2.65p 3.05p 22878344
11/03/2021 2.25p 2.73p 2.25p 2.65p 14939894
10/03/2021 2.30p 2.32p 2.19p 2.25p 5439720
09/03/2021 2.30p 2.33p 2.25p 2.30p 2268437
08/03/2021 2.30p 2.35p 2.25p 2.30p 3131065
05/03/2021 2.25p 2.30p 2.22p 2.30p 3160592
04/03/2021 2.33p 2.35p 2.21p 2.23p 2087800
03/03/2021 2.43p 2.43p 2.30p 2.33p 3838309
02/03/2021 2.45p 2.47p 2.36p 2.43p 5237464
01/03/2021 2.45p 2.49p 2.40p 2.45p 1231445
26/02/2021 2.50p 2.50p 2.40p 2.45p 1394807
25/02/2021 2.55p 2.58p 2.41p 2.50p 2265365
24/02/2021 2.55p 2.59p 2.45p 2.55p 27831300
23/02/2021 2.55p 2.60p 2.50p 2.55p 2512641
22/02/2021 2.55p 2.70p 2.50p 2.55p 6017963
19/02/2021 2.63p 2.70p 2.46p 2.55p 5396828
18/02/2021 2.28p 2.67p 2.25p 2.63p 5647514
17/02/2021 2.25p 2.30p 2.10p 2.30p 5117968
16/02/2021 2.30p 2.30p 2.15p 2.25p 9997242
15/02/2021 2.48p 2.50p 2.20p 2.30p 5303320
12/02/2021 2.43p 2.70p 2.40p 2.48p 10390845
11/02/2021 2.15p 2.48p 2.13p 2.38p 9008421
10/02/2021 2.15p 2.20p 2.10p 2.15p 4149584
09/02/2021 2.18p 2.20p 2.13p 2.15p 3261974
08/02/2021 2.30p 2.40p 2.10p 2.18p 3401446
05/02/2021 2.35p 2.40p 2.26p 2.30p 4334367
04/02/2021 2.53p 2.60p 2.30p 2.35p 5599356
03/02/2021 2.15p 2.60p 2.12p 2.53p 32021918
02/02/2021 1.95p 2.19p 1.82p 2.10p 12421629
01/02/2021 2.13p 2.20p 1.90p 1.95p 11613637
29/01/2021 2.70p 2.80p 2.00p 2.13p 32395324
28/01/2021 2.35p 2.80p 2.00p 2.63p 22243182
27/01/2021 2.60p 2.63p 2.21p 2.35p 25142464
26/01/2021 2.90p 3.10p 2.52p 2.75p 35012416
25/01/2021 1.98p 3.00p 1.95p 2.90p 64194184
22/01/2021 1.63p 1.90p 1.55p 1.83p 33244936
21/01/2021 1.68p 1.75p 1.45p 1.63p 21757616
20/01/2021 1.45p 1.70p 1.35p 1.68p 48929568
19/01/2021 1.00p 1.59p 0.95p 1.43p 38154896
18/01/2021 0.95p 1.05p 0.90p 1.00p 30383580
15/01/2021 0.95p 0.95p 0.85p 0.90p 43857248
14/01/2021 1.03p 1.09p 0.90p 0.95p 27791700
13/01/2021 0.90p 0.90p 0.85p 0.88p 3000507
12/01/2021 0.90p 0.95p 0.85p 0.90p 1646654
11/01/2021 0.90p 0.95p 0.85p 0.90p 3765625
08/01/2021 0.90p 0.94p 0.85p 0.90p 10535059
07/01/2021 0.90p 0.92p 0.85p 0.90p 4352274
06/01/2021 0.90p 0.94p 0.85p 0.90p 4902674
05/01/2021 0.90p 0.92p 0.85p 0.90p 2344740
04/01/2021 0.93p 0.95p 0.86p 0.90p 8179718
01/01/2021 0.88p 0.94p 0.86p 0.88p 15530947
31/12/2020 0.88p 0.94p 0.86p 0.88p 15530947
30/12/2020 0.88p 0.95p 0.81p 0.88p 3243145
29/12/2020 0.83p 0.95p 0.81p 0.88p 9288974
28/12/2020 0.83p 0.85p 0.80p 0.83p 754057
25/12/2020 0.83p 0.85p 0.80p 0.83p 754057
24/12/2020 0.83p 0.85p 0.80p 0.83p 754057
23/12/2020 0.83p 0.85p 0.77p 0.83p 3025541

*Close Price adjusted for both dividends and splits