1. Share Prices

  2. Zephyr Energy PLC (ZPHR)

4.35p-0.20 (-4.40%)26 Apr 2024, 18:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zephyr Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 26, 20244.55p601.74p4.20p4.35p1,333,677
Apr 25, 20244.60p4.80p4.40p4.55p3,739,837
Apr 24, 20244.65p4.70p4.40p4.55p2,129,894
Apr 23, 20244.20p4.79p4.17p4.65p4,454,811
Apr 22, 20244.25p4.30p4.00p4.20p3,454,865
Apr 19, 20244.25p4.28p4.19p4.25p1,285,936
Apr 18, 20244.30p4.40p4.13p4.25p3,886,669
Apr 17, 20244.30p4.60p4.20p4.30p4,582,420
Apr 16, 20244.45p4.47p4.25p4.30p1,107,023
Apr 15, 20244.50p4.59p4.30p4.45p1,035,850
Apr 12, 20244.55p4.63p4.40p4.50p3,885,267
Apr 11, 20244.65p4.68p4.52p4.55p2,904,344
Apr 10, 20244.65p4.78p4.34p4.65p6,329,299
Apr 9, 20244.70p5.00p4.50p4.65p9,647,846
Apr 8, 20244.00p4.85p4.04p4.70p14,358,203
Apr 5, 20244.10p4.20p3.90p4.00p4,777,703
Apr 4, 20244.00p4.07p4.06p4.10p2,453,439
Apr 3, 20243.90p4.30p3.90p4.00p6,283,119
Apr 2, 20244.25p4.26p3.80p3.90p7,442,755
Mar 28, 20244.75p4.90p4.10p4.20p21,917,769
Mar 27, 20244.50p5.10p4.22p4.80p24,743,847
Mar 26, 20243.85p4.40p3.79p4.25p10,594,065
Mar 25, 20243.70p4.00p3.70p3.85p8,008,596
Mar 22, 20243.20p3.80p3.15p3.70p16,697,698
Mar 21, 20243.00p3.30p3.05p3.20p7,192,193
Mar 20, 20242.95p3.05p2.80p3.00p1,957,020
Mar 19, 20243.00p3.10p2.90p2.95p6,386,630
Mar 18, 20242.70p3.15p2.64p3.00p9,024,484
Mar 15, 20242.70p2.79p2.60p2.70p3,604,103
Mar 14, 20242.70p2.72p2.60p2.65p1,225,728
Mar 13, 20242.70p2.77p2.60p2.70p3,745,349
Mar 12, 20242.70p2.77p2.62p2.70p2,466,690
Mar 11, 20243.05p3.02p2.60p2.70p12,866,244
Mar 8, 20242.60p3.10p2.53p2.98p15,958,409
Mar 7, 20242.55p2.80p2.40p2.60p6,093,425
Mar 6, 20242.15p2.69p2.13p2.60p9,136,075
Mar 5, 20242.15p2.20p2.10p2.15p2,270,124
Mar 4, 20242.20p2.30p2.10p2.15p3,153,454
Mar 1, 20242.25p2.39p2.20p2.20p2,428,343
Feb 29, 20242.10p2.30p2.10p2.25p4,719,916
Feb 28, 20242.15p2.15p2.03p2.10p577,762
Feb 27, 20242.15p2.20p2.10p2.15p2,904,607
Feb 26, 20242.25p2.30p2.10p2.15p3,978,477
Feb 23, 20242.30p2.30p2.20p2.25p761,324
Feb 22, 20242.35p2.38p2.20p2.30p1,547,428
Feb 21, 20242.35p2.43p2.20p2.35p2,428,521
Feb 20, 20242.35p2.45p2.28p2.35p2,049,141
Feb 19, 20242.35p2.42p2.27p2.35p1,090,581
Feb 16, 20242.30p2.42p2.21p2.35p4,167,237
Feb 15, 20242.40p2.40p2.21p2.30p7,091,828
123456
Showing 1 to 50 of 251

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC602.0016.44
Travis Perkins PLC766.006.46
Natwest Group PLC307.406.07
Ashtead Group PLC6,104.005.97
Tritax Eurobox PLC53.804.87
Tbc Bank Group PLC3,450.004.39

Fallers

CompanyPrice% Chg
Convatec Group PLC257.80-6.46
Wh Smith PLC1,120.00-5.25
Beazley PLC638.00-3.11
Entain PLC784.20-3.09
Me Group International PLC162.80-2.75
Ocado Group PLC353.10-2.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.