1. Share Prices

  2. Zephyr Energy PLC (ZPHR)

2.55p-0.15 (-5.56%)21 Nov 2024, 17:15
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
Nov 20, 20242.77p2.80p2.67p2.70p4,723,021
Nov 19, 20242.95p2.89p2.70p2.77p8,967,293
Nov 18, 20243.00p3.09p2.83p2.95p3,831,410
Nov 15, 20243.20p3.20p2.93p3.00p3,057,445
Nov 14, 20243.45p3.55p3.15p3.20p2,692,358
Nov 13, 20243.30p3.40p3.21p3.30p1,126,659
Nov 12, 20243.35p3.42p3.21p3.30p1,041,059
Nov 11, 20243.45p3.48p3.25p3.35p662,584
Nov 8, 20243.50p3.54p3.35p3.45p1,117,681
Nov 7, 20243.50p3.65p3.47p3.50p285,225
Nov 6, 20243.35p3.58p3.36p3.50p2,058,397
Nov 5, 20243.55p3.58p3.27p3.35p2,763,462
Nov 4, 20243.00p3.69p2.96p3.55p6,603,986
Nov 1, 20243.05p3.14p2.90p3.00p1,817,565
Oct 31, 20243.05p3.15p2.92p3.05p497,493
Oct 30, 20243.05p3.07p2.91p3.05p675,182
Oct 29, 20243.10p3.14p2.91p3.05p871,852
Oct 28, 20243.20p3.24p2.90p3.10p3,718,018
Oct 25, 20243.20p3.25p3.10p3.20p1,410,142
Oct 24, 20243.30p3.30p3.20p3.20p7,467,829
Oct 23, 20243.35p3.35p3.20p3.30p8,761,523
Oct 22, 20243.30p3.44p3.20p3.35p1,819,631
Oct 21, 20243.45p3.55p3.34p3.40p1,293,893
Oct 18, 20243.45p3.60p3.36p3.45p3,830,399
Oct 17, 20243.60p3.62p3.30p3.45p5,253,721
Oct 16, 20243.60p3.68p3.43p3.60p206,308
Oct 15, 20243.70p3.65p3.42p3.55p992,772
Oct 14, 20243.75p3.91p3.52p3.70p816,658
Oct 11, 20243.75p3.84p3.62p3.75p1,488,104
Oct 10, 20243.70p3.94p3.44p3.75p7,094,172
Oct 9, 20243.50p3.58p3.43p3.50p155,130
Oct 8, 20243.40p3.58p3.32p3.50p2,274,704
Oct 7, 20243.45p3.48p3.30p3.40p3,298,344
Oct 4, 20243.45p3.58p3.36p3.45p687,441
Oct 3, 20243.50p3.70p3.36p3.45p1,558,344
Oct 2, 20243.50p3.70p3.45p3.50p360,796
Oct 1, 20243.50p3.70p3.30p3.50p1,205,569
Sep 30, 20243.60p3.90p3.38p3.70p3,084,012
Sep 27, 20243.25p3.70p3.19p3.60p5,208,273
Sep 26, 20243.25p3.38p3.15p3.25p1,988,201
Sep 25, 20243.30p3.39p3.23p3.30p270,669
Sep 24, 20243.30p3.36p3.24p3.30p497,469
Sep 23, 20243.30p3.34p3.22p3.30p2,536,842
Sep 20, 20243.30p3.40p3.24p3.30p2,944,030
Sep 19, 20243.30p3.30p3.25p3.30p515,627
Sep 18, 20243.40p3.39p3.21p3.30p1,227,764
Sep 17, 20243.50p3.64p3.32p3.40p2,329,028
Sep 16, 20243.50p3.44p3.12p3.25p2,709,438
Sep 13, 20243.50p3.52p3.40p3.50p1,595,942
Sep 12, 20243.60p3.59p3.40p3.50p2,178,488
123456
Showing 1 to 50 of 254

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Ip Group PLC42.056.19
Halma PLC2,645.005.72
Wood Group (John) PLC54.155.04
Grainger PLC232.504.73
Ninety One PLC162.704.56

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC95.44-15.50
Cmc Markets PLC288.50-14.77
Petershill Partners PLC238.50-6.29
Paypoint PLC785.00-5.99
Mitie Group PLC106.00-4.50
Urban Logistics Reit PLC105.00-4.37