4.80p+0.00 (+0.00%)12 Jul 2024, 16:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zephyr Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 12, 20244.80p4.83p4.70p4.80p844,281
Jul 11, 20244.80p4.85p4.75p4.80p444,093
Jul 10, 20244.80p4.90p4.70p4.80p4,095,615
Jul 9, 20244.95p5.20p4.57p4.80p14,323,439
Jul 8, 20245.10p5.21p4.80p4.85p7,103,985
Jul 5, 20245.15p5.20p5.03p5.10p1,250,572
Jul 4, 20245.15p5.20p5.10p5.15p1,592,594
Jul 3, 20245.15p5.26p5.12p5.15p441,489
Jul 2, 20245.15p5.30p5.12p5.15p164,894
Jul 1, 20245.10p5.24p5.00p5.15p1,147,220
Jun 28, 20244.95p5.32p4.88p5.20p3,462,479
Jun 27, 20244.90p5.00p4.77p4.90p1,333,527
Jun 26, 20245.00p5.00p4.52p4.90p14,982,543
Jun 25, 20245.15p5.15p5.00p5.15p1,361,422
Jun 24, 20245.05p5.20p4.91p5.15p2,650,728
Jun 21, 20245.05p5.10p5.00p5.05p294,451
Jun 20, 20245.25p5.17p5.00p5.05p3,416,352
Jun 19, 20245.25p5.33p5.17p5.25p1,105,584
Jun 18, 20245.15p5.34p5.00p5.25p840,326
Jun 17, 20245.20p5.20p5.03p5.10p1,293,391
Jun 14, 20245.25p5.50p5.16p5.20p2,822,394
Jun 13, 20245.25p5.40p5.10p5.25p1,011,868
Jun 12, 20245.15p5.40p5.11p5.25p2,587,052
Jun 11, 20245.20p5.56p5.00p5.56p2,544,390
Jun 10, 20245.75p5.74p5.12p5.60p3,222,405
Jun 7, 20245.50p5.77p5.46p5.75p4,417,011
Jun 6, 20245.55p6.00p5.40p5.50p7,435,256
Jun 5, 20245.10p5.20p5.01p5.15p2,117,764
Jun 4, 20245.35p5.35p5.03p5.10p1,970,927
Jun 3, 20245.35p5.50p5.20p5.35p3,911,108
May 31, 20245.25p5.50p5.00p5.35p7,338,983
May 30, 20245.25p5.40p5.05p5.20p3,810,073
May 29, 20245.30p5.50p5.13p5.25p3,785,349
May 28, 20245.40p5.50p5.14p5.25p2,886,795
May 24, 20245.30p5.60p5.33p5.50p4,030,706
May 23, 20245.30p5.40p5.27p5.30p1,993,033
May 22, 20245.30p5.40p5.20p5.30p1,407,498
May 21, 20245.30p5.40p5.20p5.30p1,970,753
May 20, 20245.45p5.60p5.20p5.30p1,928,395
May 17, 20245.45p5.54p5.27p5.45p2,251,103
May 16, 20245.55p5.70p5.34p5.45p2,297,857
May 15, 20245.50p5.70p5.40p5.50p9,593,937
May 14, 20245.50p5.70p5.42p5.50p7,200,139
May 13, 20245.35p5.58p5.13p5.55p7,701,527
May 10, 20245.35p5.45p5.26p5.35p1,846,162
May 9, 20245.15p5.50p5.20p5.35p3,054,906
May 8, 20245.55p5.70p5.12p5.25p6,638,225
May 7, 20245.20p5.80p5.25p5.55p7,274,473
May 3, 20244.85p5.44p4.90p5.20p15,996,297
May 2, 20244.65p5.02p4.62p4.90p7,433,045
Showing 1 to 50 of 254