Shares Magazine
3.00p-0.05 (-1.67%)10 Jul 2025, 17:19
Zephyr Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 9, 2025 | 3.00p | 3.05p | 2.92p | 3.00p | 1,379,316 |
| Jul 8, 2025 | 2.95p | 3.05p | 2.91p | 3.00p | 2,222,199 |
| Jul 7, 2025 | 3.05p | 3.03p | 2.91p | 2.95p | 2,319,623 |
| Jul 4, 2025 | 3.10p | 3.13p | 2.91p | 3.05p | 2,070,069 |
| Jul 3, 2025 | 3.10p | 3.13p | 3.00p | 3.10p | 1,837,689 |
| Jul 2, 2025 | 3.10p | 3.13p | 3.02p | 3.10p | 1,113,652 |
| Jul 1, 2025 | 3.10p | 3.20p | 3.00p | 3.10p | 4,239,716 |
| Jun 30, 2025 | 3.10p | 3.20p | 3.03p | 3.10p | 10,447,612 |
| Jun 27, 2025 | 3.05p | 3.20p | 3.00p | 3.10p | 8,412,074 |
| Jun 26, 2025 | 3.05p | 3.15p | 3.00p | 3.06p | 10,665,237 |
| Jun 25, 2025 | 3.20p | 3.40p | 2.82p | 3.05p | 52,134,102 |
| Jun 24, 2025 | 3.75p | 3.75p | 3.60p | 3.75p | 1,430,430 |
| Jun 23, 2025 | 3.80p | 4.00p | 3.62p | 3.75p | 902,423 |
| Jun 20, 2025 | 3.80p | 3.98p | 3.67p | 3.80p | 918,442 |
| Jun 19, 2025 | 3.70p | 3.90p | 3.65p | 3.80p | 1,378,303 |
| Jun 18, 2025 | 3.75p | 3.85p | 3.70p | 3.70p | 701,089 |
| Jun 17, 2025 | 3.70p | 3.77p | 3.53p | 3.75p | 3,708,532 |
| Jun 16, 2025 | 3.60p | 3.80p | 3.60p | 3.70p | 2,209,062 |
| Jun 13, 2025 | 3.60p | 3.70p | 3.52p | 3.60p | 1,862,456 |
| Jun 12, 2025 | 3.60p | 3.70p | 3.53p | 3.60p | 1,833,942 |
| Jun 11, 2025 | 3.65p | 3.78p | 3.55p | 3.60p | 2,518,218 |
| Jun 10, 2025 | 3.60p | 3.80p | 3.58p | 3.65p | 1,919,204 |
| Jun 9, 2025 | 3.80p | 3.84p | 3.52p | 3.55p | 5,634,572 |
| Jun 6, 2025 | 3.75p | 3.89p | 3.75p | 3.80p | 2,881,728 |
| Jun 5, 2025 | 3.95p | 3.97p | 3.64p | 3.75p | 5,887,676 |
| Jun 4, 2025 | 4.10p | 4.10p | 3.84p | 3.95p | 5,522,633 |
| Jun 3, 2025 | 4.10p | 4.17p | 4.04p | 4.10p | 983,493 |
| Jun 2, 2025 | 4.10p | 4.19p | 4.00p | 4.10p | 4,510,107 |
| May 30, 2025 | 4.40p | 4.60p | 4.07p | 4.10p | 6,899,635 |
| May 29, 2025 | 4.85p | 5.05p | 4.00p | 4.48p | 20,145,705 |
| May 28, 2025 | 4.50p | 4.78p | 4.50p | 4.62p | 2,493,173 |
| May 27, 2025 | 4.50p | 4.70p | 4.35p | 4.50p | 1,085,654 |
| May 23, 2025 | 4.35p | 4.70p | 4.26p | 4.50p | 3,448,646 |
| May 22, 2025 | 4.25p | 4.43p | 4.25p | 4.35p | 1,715,128 |
| May 21, 2025 | 4.35p | 4.39p | 4.20p | 4.25p | 1,821,282 |
| May 20, 2025 | 4.35p | 4.47p | 4.21p | 4.47p | 2,653,466 |
| May 19, 2025 | 4.20p | 4.46p | 4.00p | 4.35p | 4,098,911 |
| May 16, 2025 | 3.90p | 4.25p | 3.83p | 4.20p | 7,242,562 |
| May 15, 2025 | 3.95p | 4.00p | 3.85p | 3.90p | 2,335,367 |
| May 14, 2025 | 4.05p | 4.20p | 3.91p | 4.00p | 5,713,914 |
| May 13, 2025 | 4.20p | 4.30p | 3.85p | 4.05p | 12,476,145 |
| May 12, 2025 | 4.35p | 4.39p | 3.90p | 3.98p | 5,777,711 |
| May 9, 2025 | 4.55p | 4.55p | 4.04p | 4.35p | 6,838,992 |
| May 8, 2025 | 4.60p | 4.90p | 4.40p | 4.55p | 5,323,486 |
| May 7, 2025 | 5.65p | 5.84p | 4.40p | 4.60p | 24,412,323 |
| May 6, 2025 | 4.65p | 5.10p | 4.67p | 4.90p | 6,993,354 |
| May 2, 2025 | 4.40p | 4.70p | 4.33p | 4.60p | 4,142,927 |
| May 1, 2025 | 4.50p | 4.80p | 4.33p | 4.40p | 5,801,036 |
| Apr 30, 2025 | 4.20p | 4.72p | 4.30p | 4.50p | 7,491,659 |
| Apr 29, 2025 | 4.50p | 4.59p | 4.00p | 4.20p | 7,460,410 |
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 |
|---|---|---|
| Jupiter Fund Management PLC | 120.00 | 10.70 |
| Molten Ventures PLC | 350.40 | 5.86 |
| Hill & Smith PLC | 1,920.00 | 5.73 |
| Morgan Advanced Materials PLC | 231.00 | 5.72 |
| Bridgepoint Group PLC | 341.20 | 5.31 |
| Glencore PLC | 310.20 | 4.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Grafton Group PLC | 928.01 | -6.73 |
| Bytes Technology Group PLC | 339.80 | -4.39 |
| Great Portland Estates PLC | 334.03 | -3.18 |
| Land Securities Group PLC | 582.00 | -2.27 |
| Shaftesbury Capital PLC | 151.50 | -2.19 |
| Energean PLC | 929.91 | -2.11 |