Zephyr Energy (ZPHR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
22/12/2020 0.83p 0.83p 0.80p 0.83p 4807936
21/12/2020 0.83p 0.84p 0.80p 0.83p 4512775
18/12/2020 0.85p 0.85p 0.80p 0.83p 8863250
17/12/2020 0.83p 0.85p 0.78p 0.83p 9668893
16/12/2020 0.88p 0.88p 0.80p 0.83p 6202440
15/12/2020 0.93p 0.93p 0.85p 0.88p 4857457
14/12/2020 0.93p 1.05p 0.88p 0.93p 24670690
11/12/2020 0.83p 0.94p 0.81p 0.93p 7384995
10/12/2020 0.75p 0.85p 0.73p 0.83p 7207240
09/12/2020 0.78p 0.79p 0.71p 0.75p 2830932
08/12/2020 0.80p 0.80p 0.76p 0.78p 5330367
07/12/2020 0.70p 0.84p 0.67p 0.80p 13903024
04/12/2020 0.65p 0.75p 0.64p 0.70p 21460288
03/12/2020 0.65p 0.68p 0.61p 0.65p 6520956
02/12/2020 0.60p 0.63p 0.58p 0.63p 5673385
01/12/2020 0.60p 0.63p 0.57p 0.60p 1792658
30/11/2020 0.60p 0.63p 0.55p 0.60p 212545
27/11/2020 0.60p 0.62p 0.56p 0.60p 1611023
26/11/2020 0.63p 0.63p 0.55p 0.60p 1914592
25/11/2020 0.63p 0.63p 0.60p 0.63p 629828
24/11/2020 0.63p 0.63p 0.60p 0.63p 609505
23/11/2020 0.60p 0.63p 0.59p 0.63p 3340164
20/11/2020 0.60p 0.62p 0.55p 0.60p 3411649
19/11/2020 0.60p 0.64p 0.60p 0.60p 5246018
18/11/2020 0.60p 0.62p 0.56p 0.60p 1847436
17/11/2020 0.63p 0.63p 0.58p 0.60p 798036
16/11/2020 0.63p 0.63p 0.60p 0.63p 4358106
13/11/2020 0.58p 0.64p 0.58p 0.63p 9737531
12/11/2020 0.58p 0.60p 0.56p 0.58p 1995233
10/11/2020 0.63p 0.63p 0.57p 0.58p 3417025
09/11/2020 0.63p 0.63p 0.60p 0.63p 2231958
06/11/2020 0.63p 0.65p 0.61p 0.63p 449289
05/11/2020 0.63p 0.63p 0.62p 0.63p 1449358
04/11/2020 0.63p 0.63p 0.60p 0.63p 440733
03/11/2020 0.63p 0.64p 0.61p 0.63p 24705
02/11/2020 0.63p 0.63p 0.60p 0.63p 855258
30/10/2020 0.63p 0.65p 0.63p 0.63p 579145
29/10/2020 0.65p 0.70p 0.60p 0.63p 5485850
28/10/2020 0.70p 0.70p 0.60p 0.65p 3187967
27/10/2020 0.70p 0.71p 0.66p 0.70p 3291856
26/10/2020 0.73p 0.75p 0.67p 0.70p 5609384
23/10/2020 0.68p 0.80p 0.66p 0.73p 13186163
22/10/2020 0.73p 0.74p 0.66p 0.68p 8178251
21/10/2020 0.63p 0.68p 0.63p 0.68p 10571222
20/10/2020 0.61p 0.64p 0.59p 0.63p 12783990
19/10/2020 0.63p 0.63p 0.60p 0.61p 4771542
16/10/2020 0.63p 0.70p 0.60p 0.63p 7636079
15/10/2020 0.73p 0.75p 0.73p 0.73p 236756
14/10/2020 0.73p 0.74p 0.73p 0.73p 507356
13/10/2020 0.73p 0.74p 0.72p 0.73p 222126
12/10/2020 0.70p 0.75p 0.70p 0.73p 1344018
09/10/2020 0.70p 0.72p 0.65p 0.70p 327221
08/10/2020 0.68p 0.70p 0.62p 0.70p 443041
07/10/2020 0.68p 0.68p 0.60p 0.68p 2671080
06/10/2020 0.63p 0.68p 0.61p 0.68p 919117
05/10/2020 0.63p 0.65p 0.55p 0.63p 1122112
02/10/2020 0.63p 0.63p 0.58p 0.60p 531720
01/10/2020 0.63p 0.63p 0.60p 0.63p 260260
30/09/2020 0.63p 0.63p 0.60p 0.63p 408096
29/09/2020 0.63p 0.63p 0.60p 0.63p 83777
28/09/2020 0.63p 0.63p 0.60p 0.63p 20194
25/09/2020 0.63p 0.63p 0.63p 0.63p 0
24/09/2020 0.63p 0.63p 0.60p 0.63p 95890
23/09/2020 0.63p 0.64p 0.60p 0.63p 556932
22/09/2020 0.73p 0.73p 0.58p 0.63p 6683834
21/09/2020 0.73p 0.73p 0.73p 0.73p 0
18/09/2020 0.78p 0.78p 0.68p 0.73p 1242000
17/09/2020 0.83p 0.83p 0.76p 0.78p 403094
16/09/2020 0.78p 0.78p 0.78p 0.78p 100185
15/09/2020 0.78p 0.79p 0.75p 0.78p 403168
14/09/2020 0.78p 0.79p 0.75p 0.78p 366728
11/09/2020 0.78p 0.79p 0.76p 0.78p 1049178
10/09/2020 0.75p 0.79p 0.75p 0.78p 452458
09/09/2020 0.75p 0.80p 0.70p 0.75p 216128
08/09/2020 0.78p 0.80p 0.71p 0.75p 1910751
07/09/2020 0.68p 0.80p 0.68p 0.78p 1796148
04/09/2020 0.53p 0.70p 0.52p 0.68p 10727734
03/09/2020 0.58p 0.58p 0.51p 0.53p 3277411
02/09/2020 0.55p 0.75p 0.55p 0.58p 21861540
01/09/2020 0.50p 0.52p 0.46p 0.50p 276204
31/08/2020 0.53p 0.53p 0.46p 0.50p 1022398
28/08/2020 0.53p 0.53p 0.46p 0.50p 1022398
27/08/2020 0.50p 0.53p 0.50p 0.53p 319110
26/08/2020 0.53p 0.54p 0.46p 0.50p 3546500

*Close Price adjusted for both dividends and splits