Shares Magazine
3.50p-0.10 (2.10%)11 Apr 2025, 16:26
Zephyr Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 3.60p | 3.61p | 3.34p | 3.50p | 2,122,480 |
| Apr 10, 2025 | 3.60p | 3.80p | 3.43p | 3.60p | 3,342,047 |
| Apr 9, 2025 | 3.65p | 3.77p | 3.35p | 3.40p | 3,577,666 |
| Apr 8, 2025 | 3.20p | 3.80p | 3.40p | 3.60p | 9,140,218 |
| Apr 7, 2025 | 3.60p | 3.65p | 3.02p | 3.20p | 11,993,074 |
| Apr 4, 2025 | 3.95p | 4.08p | 3.50p | 3.60p | 2,820,520 |
| Apr 3, 2025 | 3.95p | 4.10p | 3.80p | 3.95p | 2,101,527 |
| Apr 2, 2025 | 3.80p | 4.00p | 3.75p | 3.95p | 5,522,749 |
| Apr 1, 2025 | 3.95p | 3.92p | 3.80p | 3.80p | 3,550,137 |
| Mar 31, 2025 | 4.00p | 3.98p | 3.80p | 3.95p | 2,831,362 |
| Mar 28, 2025 | 4.05p | 4.20p | 3.90p | 4.00p | 3,646,303 |
| Mar 27, 2025 | 3.75p | 4.28p | 3.83p | 4.10p | 6,182,950 |
| Mar 26, 2025 | 3.55p | 3.90p | 3.52p | 3.75p | 7,362,209 |
| Mar 25, 2025 | 3.60p | 3.73p | 3.50p | 3.55p | 2,419,896 |
| Mar 24, 2025 | 3.45p | 3.75p | 3.49p | 3.60p | 1,604,275 |
| Mar 21, 2025 | 3.50p | 3.58p | 3.45p | 3.45p | 632,871 |
| Mar 20, 2025 | 3.35p | 3.59p | 3.33p | 3.50p | 2,276,957 |
| Mar 19, 2025 | 3.40p | 3.42p | 3.30p | 3.35p | 892,603 |
| Mar 18, 2025 | 3.60p | 3.55p | 3.31p | 3.40p | 1,490,988 |
| Mar 17, 2025 | 3.60p | 3.66p | 3.50p | 3.60p | 3,611,977 |
| Mar 14, 2025 | 3.45p | 3.70p | 3.41p | 3.60p | 4,465,340 |
| Mar 13, 2025 | 3.25p | 3.60p | 3.10p | 3.45p | 6,599,377 |
| Mar 12, 2025 | 3.15p | 3.28p | 3.00p | 3.25p | 3,455,382 |
| Mar 11, 2025 | 3.15p | 3.30p | 2.90p | 3.15p | 4,702,895 |
| Mar 10, 2025 | 3.20p | 3.33p | 3.12p | 3.25p | 1,820,090 |
| Mar 7, 2025 | 3.20p | 3.29p | 3.16p | 3.20p | 3,099,732 |
| Mar 6, 2025 | 3.20p | 3.26p | 3.10p | 3.20p | 1,252,953 |
| Mar 5, 2025 | 3.20p | 3.40p | 3.00p | 3.20p | 2,098,690 |
| Mar 4, 2025 | 3.20p | 3.34p | 3.13p | 3.20p | 2,495,703 |
| Mar 3, 2025 | 3.25p | 3.25p | 3.10p | 3.20p | 1,821,635 |
| Feb 28, 2025 | 3.25p | 3.29p | 3.20p | 3.25p | 1,609,745 |
| Feb 27, 2025 | 3.35p | 3.37p | 3.13p | 3.25p | 2,345,499 |
| Feb 26, 2025 | 3.25p | 3.34p | 3.10p | 3.30p | 1,989,762 |
| Feb 25, 2025 | 3.25p | 3.32p | 3.18p | 3.25p | 569,384 |
| Feb 24, 2025 | 3.25p | 3.30p | 3.10p | 3.25p | 1,359,381 |
| Feb 21, 2025 | 3.20p | 3.39p | 3.16p | 3.25p | 2,641,548 |
| Feb 20, 2025 | 3.15p | 3.50p | 3.13p | 3.20p | 2,715,407 |
| Feb 19, 2025 | 3.15p | 3.29p | 3.00p | 3.15p | 1,269,675 |
| Feb 18, 2025 | 3.15p | 3.22p | 3.05p | 3.15p | 123,359 |
| Feb 17, 2025 | 3.15p | 3.30p | 3.04p | 3.15p | 1,738,572 |
| Feb 14, 2025 | 3.10p | 3.30p | 3.04p | 3.15p | 5,294,049 |
| Feb 13, 2025 | 3.10p | 3.18p | 3.03p | 3.10p | 896,373 |
| Feb 12, 2025 | 3.10p | 3.12p | 3.05p | 3.10p | 635,527 |
| Feb 11, 2025 | 3.10p | 3.13p | 3.03p | 3.10p | 426,452 |
| Feb 10, 2025 | 3.10p | 3.20p | 3.03p | 3.10p | 526,305 |
| Feb 7, 2025 | 3.10p | 3.16p | 3.00p | 3.10p | 1,972,444 |
| Feb 6, 2025 | 3.10p | 3.13p | 3.03p | 3.10p | 1,079,250 |
| Feb 5, 2025 | 3.10p | 3.15p | 3.06p | 3.10p | 411,157 |
| Feb 4, 2025 | 3.15p | 3.13p | 3.05p | 3.10p | 994,412 |
| Feb 3, 2025 | 3.20p | 3.19p | 3.04p | 3.15p | 1,149,127 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.