1. Share Prices

  2. Zephyr Energy PLC (ZPHR)

5.45p+0.00 (+0.00%)17 May 2024, 16:27
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
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
May 1, 20244.65p4.80p4.54p4.65p2,276,437
Apr 30, 20244.35p4.80p4.30p4.65p6,946,762
Apr 29, 20244.35p4.50p4.10p4.35p2,867,701
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
123456
Showing 1 to 50 of 254

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.