1. Share Prices

  2. Zephyr Energy PLC (ZPHR)

3.00p+0.05 (+1.69%)20 Dec 2024, 14:34
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
Dec 20, 20242.95p3.08p2.80p3.00p2,441,083
Dec 19, 20243.10p3.10p2.80p2.95p1,788,902
Dec 18, 20242.75p3.27p2.84p3.10p9,856,663
Dec 17, 20242.75p2.90p2.68p2.75p1,237,287
Dec 16, 20242.65p2.78p2.60p2.75p3,689,341
Dec 13, 20242.65p2.77p2.50p2.65p733,629
Dec 12, 20242.40p2.70p2.30p2.65p7,609,897
Dec 11, 20242.50p2.58p2.33p2.40p3,416,835
Dec 10, 20242.65p2.62p2.44p2.55p2,187,248
Dec 9, 20242.70p2.67p2.52p2.65p1,526,316
Dec 6, 20242.70p2.70p2.60p2.70p307,167
Dec 5, 20242.70p2.74p2.60p2.70p14,798,743
Dec 4, 20242.50p2.74p2.46p2.70p5,639,989
Dec 3, 20242.60p2.63p2.40p2.50p3,384,786
Dec 2, 20242.65p2.72p2.50p2.65p1,261,182
Nov 29, 20242.65p2.66p2.58p2.65p659,417
Nov 28, 20242.70p2.70p2.60p2.65p1,693,659
Nov 27, 20242.60p2.77p2.50p2.70p3,433,076
Nov 26, 20242.60p2.67p2.55p2.60p640,872
Nov 25, 20242.55p2.69p2.40p2.65p7,032,879
Nov 22, 20242.55p2.57p2.52p2.55p3,183,845
Nov 21, 20242.70p2.80p2.50p2.55p5,532,555
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
123456
Showing 1 to 50 of 252

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day. Today's data available from 8:15am.