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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Zephyr Energy (ZPHR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 10/03/2022 | 6.05p | 6.37p | 6.00p | 6.30p | 4082823 |
| 09/03/2022 | 5.50p | 6.10p | 5.46p | 6.10p | 8069739 |
| 08/03/2022 | 5.30p | 5.68p | 5.20p | 5.50p | 3873376 |
| 07/03/2022 | 5.55p | 5.60p | 5.16p | 5.30p | 8002661 |
| 04/03/2022 | 5.70p | 5.71p | 5.08p | 5.50p | 8735940 |
| 03/03/2022 | 5.90p | 6.10p | 5.70p | 5.75p | 6305318 |
| 02/03/2022 | 5.65p | 6.15p | 5.65p | 5.90p | 9070753 |
| 01/03/2022 | 5.20p | 5.75p | 5.11p | 5.65p | 7492358 |
| 28/02/2022 | 5.05p | 5.30p | 5.00p | 5.20p | 4416559 |
| 25/02/2022 | 5.00p | 5.20p | 4.95p | 5.10p | 4450001 |
| 24/02/2022 | 4.90p | 5.06p | 4.80p | 5.00p | 8675302 |
| 23/02/2022 | 5.00p | 5.09p | 4.90p | 4.90p | 2312844 |
| 22/02/2022 | 5.05p | 5.05p | 4.87p | 5.00p | 4885619 |
| 21/02/2022 | 5.20p | 5.20p | 5.00p | 5.05p | 6686149 |
| 18/02/2022 | 5.20p | 5.32p | 5.10p | 5.30p | 3982376 |
| 17/02/2022 | 5.10p | 5.30p | 5.10p | 5.20p | 5738265 |
| 16/02/2022 | 5.10p | 5.20p | 5.03p | 5.10p | 2205930 |
| 15/02/2022 | 5.10p | 5.14p | 4.96p | 5.10p | 3836397 |
| 14/02/2022 | 5.15p | 5.40p | 5.00p | 5.10p | 15193985 |
| 11/02/2022 | 5.05p | 5.17p | 4.97p | 5.10p | 8499149 |
| 10/02/2022 | 5.00p | 5.05p | 4.95p | 5.05p | 6030089 |
| 09/02/2022 | 5.05p | 5.05p | 4.86p | 5.00p | 6659501 |
| 08/02/2022 | 5.05p | 5.09p | 4.87p | 5.05p | 12799273 |
| 07/02/2022 | 5.25p | 5.37p | 5.00p | 5.05p | 7563575 |
| 04/02/2022 | 5.10p | 5.20p | 5.00p | 5.20p | 7292204 |
| 03/02/2022 | 5.10p | 5.15p | 5.00p | 5.05p | 6953323 |
| 02/02/2022 | 5.15p | 5.20p | 5.05p | 5.10p | 4365182 |
| 01/02/2022 | 5.15p | 5.20p | 5.10p | 5.15p | 4596027 |
| 31/01/2022 | 5.30p | 5.30p | 5.00p | 5.15p | 6137595 |
| 28/01/2022 | 5.20p | 5.30p | 5.05p | 5.30p | 7822773 |
| 27/01/2022 | 5.30p | 5.35p | 5.14p | 5.20p | 3504942 |
| 26/01/2022 | 5.70p | 5.80p | 5.00p | 5.35p | 17714530 |
| 25/01/2022 | 5.40p | 5.80p | 5.34p | 5.70p | 4515847 |
| 24/01/2022 | 5.95p | 5.95p | 5.31p | 5.40p | 4253177 |
| 21/01/2022 | 5.90p | 5.98p | 5.63p | 5.95p | 5932893 |
| 20/01/2022 | 6.15p | 6.15p | 5.66p | 5.95p | 9762059 |
| 19/01/2022 | 6.55p | 6.59p | 6.13p | 6.15p | 7242968 |
| 18/01/2022 | 6.75p | 6.90p | 6.03p | 6.55p | 11868165 |
| 17/01/2022 | 6.80p | 7.00p | 6.60p | 6.75p | 3459002 |
| 14/01/2022 | 7.00p | 7.03p | 6.80p | 6.90p | 2153589 |
| 13/01/2022 | 6.85p | 7.08p | 6.83p | 7.00p | 1042045 |
| 12/01/2022 | 6.45p | 7.05p | 6.35p | 6.85p | 4766505 |
| 10/01/2022 | 6.75p | 6.83p | 6.50p | 6.65p | 3139252 |
| 07/01/2022 | 6.73p | 6.90p | 6.61p | 6.75p | 2482105 |
| 06/01/2022 | 6.85p | 7.00p | 6.57p | 6.70p | 2484092 |
| 05/01/2022 | 6.90p | 7.20p | 6.81p | 6.85p | 2894655 |
| 04/01/2022 | 6.95p | 7.19p | 6.70p | 7.00p | 3625020 |
| 03/01/2022 | 7.00p | 7.00p | 6.65p | 6.95p | 761534 |
| 31/12/2021 | 7.00p | 7.00p | 6.65p | 6.95p | 761534 |
| 30/12/2021 | 7.10p | 7.13p | 6.85p | 7.00p | 1194898 |
| 29/12/2021 | 7.10p | 7.19p | 7.00p | 7.10p | 2433120 |
| 28/12/2021 | 6.95p | 7.48p | 6.95p | 7.10p | 2556244 |
| 27/12/2021 | 6.95p | 7.48p | 6.95p | 7.10p | 2556244 |
| 24/12/2021 | 6.95p | 7.48p | 6.95p | 7.10p | 2256244 |
| 23/12/2021 | 6.30p | 7.00p | 6.30p | 6.95p | 4988381 |
| 22/12/2021 | 6.55p | 6.61p | 6.20p | 6.30p | 4495465 |
| 21/12/2021 | 6.55p | 6.80p | 6.50p | 6.55p | 3156012 |
| 20/12/2021 | 6.70p | 6.89p | 6.50p | 6.55p | 7965935 |
| 17/12/2021 | 6.80p | 7.00p | 6.72p | 6.90p | 2594206 |
| 16/12/2021 | 7.00p | 7.02p | 6.74p | 6.80p | 2201805 |
| 15/12/2021 | 7.05p | 7.10p | 6.81p | 7.00p | 3503738 |
| 14/12/2021 | 7.20p | 7.23p | 7.02p | 7.05p | 919610 |
| 13/12/2021 | 7.50p | 7.55p | 7.00p | 7.20p | 5247793 |
| 10/12/2021 | 7.40p | 7.60p | 7.23p | 7.50p | 5875594 |
| 09/12/2021 | 7.80p | 7.82p | 7.20p | 7.40p | 6044837 |
| 08/12/2021 | 8.30p | 8.78p | 7.70p | 7.80p | 21194716 |
| 07/12/2021 | 6.80p | 7.60p | 6.70p | 7.55p | 4497034 |
| 06/12/2021 | 6.70p | 6.90p | 6.70p | 6.80p | 1738303 |
| 03/12/2021 | 6.55p | 6.80p | 6.50p | 6.70p | 2964148 |
| 02/12/2021 | 6.75p | 6.80p | 6.46p | 6.55p | 6060929 |
| 01/12/2021 | 6.85p | 6.95p | 6.66p | 6.75p | 4545233 |
| 30/11/2021 | 7.10p | 7.16p | 6.76p | 6.85p | 4747640 |
| 29/11/2021 | 7.30p | 7.40p | 7.00p | 7.10p | 2118908 |
| 26/11/2021 | 6.95p | 7.39p | 6.70p | 7.30p | 5562331 |
| 25/11/2021 | 7.10p | 7.14p | 6.91p | 6.95p | 2764458 |
| 24/11/2021 | 7.05p | 7.34p | 7.01p | 7.10p | 3789291 |
| 23/11/2021 | 7.15p | 7.39p | 7.00p | 7.05p | 3273609 |
| 22/11/2021 | 6.80p | 7.60p | 6.80p | 7.15p | 6234272 |
| 19/11/2021 | 6.95p | 7.09p | 6.61p | 6.80p | 4399776 |
| 18/11/2021 | 7.10p | 7.10p | 6.80p | 6.95p | 1985328 |
| 17/11/2021 | 7.15p | 7.29p | 7.00p | 7.10p | 2559106 |
| 16/11/2021 | 7.60p | 7.60p | 7.05p | 7.15p | 3296263 |
| 15/11/2021 | 7.30p | 7.75p | 7.25p | 7.60p | 7415732 |
| 12/11/2021 | 7.10p | 7.40p | 6.93p | 7.35p | 7041344 |
| 11/11/2021 | 6.85p | 7.58p | 6.76p | 7.10p | 19348938 |
| 10/11/2021 | 6.65p | 6.73p | 6.42p | 6.50p | 2037067 |
| 09/11/2021 | 6.40p | 6.80p | 6.37p | 6.65p | 1914168 |
| 08/11/2021 | 6.63p | 6.70p | 6.30p | 6.40p | 4104743 |
| 05/11/2021 | 6.70p | 6.85p | 6.53p | 6.63p | 2788038 |
| 04/11/2021 | 6.65p | 6.80p | 6.35p | 6.70p | 4451751 |
| 03/11/2021 | 6.85p | 6.92p | 6.68p | 6.80p | 1574126 |
| 02/11/2021 | 6.90p | 6.94p | 6.71p | 6.85p | 3736967 |
| 01/11/2021 | 6.95p | 7.00p | 6.56p | 6.90p | 5787498 |
*Close Price adjusted for both dividends and splits