Zephyr Energy (ZPHR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
25/08/2020 0.48p 0.48p 0.48p 0.48p 0
24/08/2020 0.48p 0.48p 0.46p 0.48p 443774
21/08/2020 0.48p 0.50p 0.46p 0.48p 1139029
20/08/2020 0.45p 0.48p 0.45p 0.48p 712683
19/08/2020 0.43p 0.45p 0.43p 0.45p 11958
18/08/2020 0.43p 0.45p 0.43p 0.43p 73980
17/08/2020 0.43p 0.43p 0.43p 0.43p 0
14/08/2020 0.43p 0.45p 0.43p 0.43p 684522
13/08/2020 0.43p 0.45p 0.43p 0.43p 601951
12/08/2020 0.45p 0.45p 0.43p 0.43p 628107
11/08/2020 0.48p 0.48p 0.43p 0.45p 720987
10/08/2020 0.48p 0.48p 0.45p 0.48p 243146
07/08/2020 0.48p 0.48p 0.45p 0.48p 287859
06/08/2020 0.48p 0.48p 0.45p 0.48p 285378
05/08/2020 0.48p 0.48p 0.46p 0.48p 289272
04/08/2020 0.48p 0.48p 0.45p 0.48p 135882

*Close Price adjusted for both dividends and splits