Zephyr Energy (ZPHR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
10/10/2023 2.60p 2.78p 2.59p 2.70p 1838716
09/10/2023 2.70p 2.70p 2.57p 2.60p 1952336
06/10/2023 2.65p 2.75p 2.62p 2.68p 1800357
05/10/2023 2.68p 2.75p 2.59p 2.65p 1653221
04/10/2023 2.85p 2.85p 2.65p 2.68p 3385827
03/10/2023 3.00p 3.00p 2.80p 2.85p 3724110
02/10/2023 2.60p 3.20p 2.55p 3.00p 20262952
29/09/2023 3.25p 3.25p 2.53p 2.60p 33192808
28/09/2023 3.40p 3.44p 3.18p 3.30p 7267000
27/09/2023 3.55p 3.55p 3.37p 3.40p 4392226
26/09/2023 3.70p 3.80p 3.53p 3.58p 9836331
25/09/2023 3.65p 3.80p 3.50p 3.70p 3699460
22/09/2023 3.45p 3.70p 3.43p 3.65p 3134524
21/09/2023 3.40p 3.50p 3.30p 3.45p 3279063
20/09/2023 3.40p 3.50p 3.22p 3.40p 5976947
19/09/2023 3.35p 3.35p 3.16p 3.25p 10670914
18/09/2023 3.35p 3.38p 3.25p 3.35p 1716501
15/09/2023 3.30p 3.42p 3.30p 3.35p 1413017
14/09/2023 3.50p 3.50p 3.30p 3.30p 1797408
13/09/2023 3.50p 3.60p 3.40p 3.50p 5157834
12/09/2023 3.55p 3.58p 3.40p 3.50p 990356
11/09/2023 3.50p 3.69p 3.47p 3.55p 5969109
08/09/2023 3.65p 3.65p 3.47p 3.50p 1218791
07/09/2023 3.70p 3.70p 3.61p 3.65p 2493531
06/09/2023 3.50p 3.75p 3.48p 3.70p 3834464
05/09/2023 3.20p 3.50p 3.20p 3.50p 2301567
04/09/2023 3.25p 3.29p 3.17p 3.20p 722629
01/09/2023 3.25p 3.30p 3.10p 3.25p 10688953
31/08/2023 3.35p 3.35p 3.20p 3.25p 3426356
30/08/2023 3.40p 3.40p 3.30p 3.32p 3366095
29/08/2023 3.40p 3.49p 3.30p 3.40p 4231543
25/08/2023 3.45p 3.55p 3.32p 3.40p 2165588
24/08/2023 3.55p 3.55p 3.30p 3.45p 3401234
23/08/2023 3.55p 3.61p 3.47p 3.55p 414835
22/08/2023 3.55p 3.62p 3.40p 3.55p 1099409
21/08/2023 3.45p 3.66p 3.40p 3.55p 1261832
18/08/2023 3.55p 3.58p 3.42p 3.45p 4965536
17/08/2023 3.60p 3.64p 3.46p 3.55p 8571208
16/08/2023 3.70p 3.74p 3.46p 3.60p 7561857
15/08/2023 3.80p 3.88p 3.65p 3.70p 5069264
14/08/2023 3.90p 3.95p 3.71p 3.80p 2988281
11/08/2023 3.85p 3.94p 3.71p 3.90p 2070971
10/08/2023 3.85p 3.94p 3.77p 3.85p 391176
09/08/2023 3.90p 3.90p 3.71p 3.85p 828871
08/08/2023 3.80p 4.00p 3.79p 3.90p 4909894
07/08/2023 3.85p 3.94p 3.57p 3.70p 5082957
04/08/2023 3.80p 3.99p 3.73p 3.85p 2443699
03/08/2023 3.80p 3.95p 3.62p 3.80p 5412015
02/08/2023 3.80p 3.90p 3.70p 3.80p 3476548
01/08/2023 3.90p 4.00p 3.73p 3.80p 2818318
31/07/2023 4.00p 4.02p 3.80p 3.90p 3117604
28/07/2023 4.00p 4.15p 3.81p 4.00p 5869335
27/07/2023 3.70p 4.18p 3.65p 4.00p 5080344
26/07/2023 3.50p 3.80p 3.50p 3.70p 3138508
25/07/2023 3.45p 3.59p 3.42p 3.50p 493983
24/07/2023 3.35p 3.50p 3.35p 3.45p 2073048
21/07/2023 3.30p 3.39p 3.30p 3.30p 292760
20/07/2023 3.20p 3.40p 3.07p 3.30p 2314021
19/07/2023 3.20p 3.27p 3.14p 3.20p 2167646
18/07/2023 3.30p 3.30p 3.14p 3.20p 1889061
17/07/2023 3.30p 3.38p 3.21p 3.30p 864158
14/07/2023 3.30p 3.39p 3.20p 3.30p 1659038
13/07/2023 3.10p 3.36p 3.09p 3.30p 3814281
12/07/2023 3.15p 3.17p 3.01p 3.10p 8653907
11/07/2023 3.40p 3.42p 3.06p 3.15p 11129816
10/07/2023 3.45p 3.50p 3.24p 3.40p 6133262
07/07/2023 3.55p 3.58p 3.50p 3.55p 1822996
06/07/2023 3.60p 3.65p 3.50p 3.55p 3871424
05/07/2023 3.70p 3.73p 3.59p 3.60p 1794135
04/07/2023 3.60p 3.83p 3.53p 3.70p 8584777
03/07/2023 3.80p 3.82p 3.53p 3.60p 2502728
30/06/2023 3.65p 3.90p 3.65p 3.80p 3407884
29/06/2023 3.60p 3.69p 3.50p 3.65p 2313132
28/06/2023 3.60p 3.65p 3.50p 3.60p 3004057
27/06/2023 3.70p 3.70p 3.53p 3.60p 3603498
26/06/2023 4.05p 4.13p 3.60p 3.70p 7355134
23/06/2023 4.05p 4.05p 3.80p 3.90p 5986900
22/06/2023 4.10p 4.21p 3.95p 4.05p 3999262
21/06/2023 3.95p 4.17p 3.84p 4.10p 10647306
20/06/2023 3.60p 4.14p 3.57p 3.95p 12916652
19/06/2023 3.50p 3.67p 3.45p 3.60p 3430408
16/06/2023 3.50p 3.56p 3.48p 3.50p 900961
15/06/2023 3.50p 3.60p 3.41p 3.50p 4396300
14/06/2023 3.45p 3.54p 3.40p 3.50p 2867719
13/06/2023 3.45p 3.50p 3.30p 3.45p 7968320
12/06/2023 3.50p 3.60p 3.37p 3.45p 2658298
09/06/2023 3.50p 3.53p 3.40p 3.50p 5841996
08/06/2023 3.55p 3.60p 3.40p 3.50p 11022398
07/06/2023 3.60p 3.70p 3.50p 3.55p 1812212
06/06/2023 3.60p 3.60p 3.40p 3.60p 17025732
05/06/2023 3.70p 3.70p 3.60p 3.70p 460630
02/06/2023 3.70p 3.80p 3.55p 3.70p 1945496
01/06/2023 3.75p 3.75p 3.54p 3.70p 3256495

*Close Price adjusted for both dividends and splits