Zephyr Energy PLC ZPHR
LSE · United Kingdom · Energy Minerals
GBp 2.95+0.05 (+1.72%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 2.90 | -1.69% | GBp 2.95 | GBp 3.00 | GBp 2.85 | 2.19M |
| 2026-09-29 | GBp 2.95 | 0.00% | GBp 2.95 | GBp 3.00 | GBp 2.90 | 2.46M |
| 2026-09-28 | GBp 2.95 | 0.00% | GBp 2.95 | GBp 3.00 | GBp 2.90 | 3.14M |
| 2026-09-25 | GBp 2.95 | -8.39% | GBp 3.00 | GBp 3.10 | GBp 2.89 | 8.18M |
| 2026-09-24 | GBp 3.22 | +3.87% | GBp 3.10 | GBp 3.22 | GBp 2.90 | 1.42M |
| 2026-09-23 | GBp 3.10 | +3.33% | GBp 3.05 | GBp 3.20 | GBp 3.00 | 3.28M |
| 2026-09-22 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 2.90 | 1.28M |
| 2026-09-21 | GBp 3.00 | -3.23% | GBp 3.00 | GBp 3.10 | GBp 3.02 | 1.13M |
| 2026-09-18 | GBp 3.10 | +3.33% | GBp 3.00 | GBp 3.10 | GBp 2.90 | 2.44M |
| 2026-09-17 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 2.90 | 3.34M |
| 2026-09-16 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 2.90 | 1.81M |
| 2026-09-15 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 2.91 | 2.11M |
| 2026-09-14 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 2.90 | 1.12M |
| 2026-09-11 | GBp 3.00 | -1.64% | GBp 3.05 | GBp 3.10 | GBp 2.90 | 3.13M |
| 2026-09-10 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.10 | GBp 3.02 | 1.19M |
| 2026-09-09 | GBp 3.05 | +5.17% | GBp 2.90 | GBp 3.10 | GBp 2.90 | 4.46M |
| 2026-09-08 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 3.00 | GBp 2.80 | 704.77K |
| 2026-09-07 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 2.99 | GBp 2.83 | 2.53M |
| 2026-09-04 | GBp 2.90 | -1.69% | GBp 2.95 | GBp 3.00 | GBp 2.83 | 706.52K |
| 2026-09-03 | GBp 2.95 | 0.00% | GBp 2.95 | GBp 3.00 | GBp 2.92 | 1.15M |
| 2026-09-02 | GBp 2.95 | -1.67% | GBp 3.00 | GBp 3.00 | GBp 2.91 | 2.33M |
| 2026-09-01 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 2.90 | 446.52K |
| 2026-08-28 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 2.93 | 634.30K |
| 2026-08-27 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.05 | GBp 2.81 | 8.31M |
| 2026-08-26 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 2.90 | 1.04M |
| 2026-08-25 | GBp 3.00 | -3.23% | GBp 3.10 | GBp 3.20 | GBp 2.93 | 1.77M |
| 2026-08-24 | GBp 3.10 | +3.33% | GBp 3.10 | GBp 3.20 | GBp 3.00 | 2.74M |
| 2026-08-21 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 2.90 | 2.76M |
| 2026-08-20 | GBp 3.00 | -1.64% | GBp 3.05 | GBp 3.10 | GBp 2.92 | 3.34M |
| 2026-08-19 | GBp 3.05 | -1.61% | GBp 3.10 | GBp 3.16 | GBp 3.02 | 211.59K |
| 2026-08-18 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.01 | 1.26M |
| 2026-08-17 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.03 | 1.02M |
| 2026-08-14 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.00 | 174.05K |
| 2026-08-13 | GBp 3.10 | +1.64% | GBp 3.05 | GBp 3.20 | GBp 3.00 | 1.22M |
| 2026-08-12 | GBp 3.05 | -6.15% | GBp 3.25 | GBp 3.30 | GBp 3.05 | 6.18M |
| 2026-08-11 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.25 | GBp 3.20 | 1.29M |
| 2026-08-10 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.31 | GBp 3.20 | 4.13M |
| 2026-08-07 | GBp 3.25 | -1.52% | GBp 3.30 | GBp 3.40 | GBp 3.20 | 1.94M |
| 2026-08-06 | GBp 3.30 | -1.49% | GBp 3.35 | GBp 3.40 | GBp 3.20 | 1.83M |
| 2026-08-05 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.40 | GBp 3.30 | 2.07M |
| 2026-08-04 | GBp 3.35 | -2.90% | GBp 3.45 | GBp 3.50 | GBp 3.30 | 2.47M |
| 2026-08-03 | GBp 3.45 | -1.43% | GBp 3.50 | GBp 3.60 | GBp 3.37 | 1.79M |
| 2026-07-31 | GBp 3.50 | +1.45% | GBp 3.45 | GBp 3.60 | GBp 3.40 | 870.52K |
| 2026-07-30 | GBp 3.45 | -1.43% | GBp 3.40 | GBp 3.50 | GBp 3.30 | 957.82K |
| 2026-07-29 | GBp 3.50 | -1.41% | GBp 3.50 | GBp 3.60 | GBp 3.41 | 2.39M |
| 2026-07-28 | GBp 3.55 | -2.74% | GBp 3.65 | GBp 3.80 | GBp 3.50 | 2.59M |
| 2026-07-27 | GBp 3.65 | -3.44% | GBp 3.95 | GBp 4.10 | GBp 3.55 | 4.76M |
| 2026-07-24 | GBp 3.78 | +2.16% | GBp 3.70 | GBp 3.97 | GBp 3.60 | 5.58M |
| 2026-07-23 | GBp 3.70 | 0.00% | GBp 3.70 | GBp 3.80 | GBp 3.60 | 2.18M |
| 2026-07-22 | GBp 3.70 | +5.71% | GBp 3.50 | GBp 3.81 | GBp 3.49 | 4.43M |
| 2026-07-21 | GBp 3.50 | +2.94% | GBp 3.40 | GBp 3.50 | GBp 3.30 | 2.78M |
| 2026-07-20 | GBp 3.40 | +6.25% | GBp 3.20 | GBp 3.50 | GBp 3.22 | 4.42M |
| 2026-07-17 | GBp 3.20 | -4.48% | GBp 3.35 | GBp 3.40 | GBp 3.12 | 7.73M |
| 2026-07-16 | GBp 3.35 | -1.47% | GBp 3.40 | GBp 3.40 | GBp 3.30 | 3.63M |
| 2026-07-15 | GBp 3.40 | 0.00% | GBp 3.40 | GBp 3.47 | GBp 3.30 | 1.25M |
| 2026-07-14 | GBp 3.40 | 0.00% | GBp 3.40 | GBp 3.50 | GBp 3.30 | 2.74M |
| 2026-07-13 | GBp 3.40 | -1.45% | GBp 3.45 | GBp 3.50 | GBp 3.31 | 2.70M |
| 2026-07-10 | GBp 3.45 | 0.00% | GBp 3.45 | GBp 3.50 | GBp 3.37 | 3.17M |
| 2026-07-09 | GBp 3.45 | -2.82% | GBp 3.55 | GBp 3.65 | GBp 3.50 | 3.14M |
| 2026-07-08 | GBp 3.55 | 0.00% | GBp 3.55 | GBp 3.60 | GBp 3.50 | 518.37K |
| 2026-07-07 | GBp 3.55 | 0.00% | GBp 3.55 | GBp 3.60 | GBp 3.50 | 976.70K |
| 2026-07-06 | GBp 3.55 | -4.05% | GBp 3.65 | GBp 3.80 | GBp 3.50 | 3.93M |
| 2026-07-03 | GBp 3.70 | +1.37% | GBp 3.65 | GBp 3.80 | GBp 3.50 | 3.36M |
| 2026-07-02 | GBp 3.65 | +6.73% | GBp 3.50 | GBp 3.90 | GBp 3.51 | 14.71M |
| 2026-07-01 | GBp 3.42 | -0.87% | GBp 3.35 | GBp 3.57 | GBp 3.20 | 6.70M |
| 2026-06-30 | GBp 3.45 | +4.55% | GBp 3.20 | GBp 3.60 | GBp 3.23 | 8.92M |
| 2026-06-29 | GBp 3.30 | +1.54% | GBp 3.25 | GBp 3.40 | GBp 3.10 | 2.22M |
| 2026-06-26 | GBp 3.25 | +1.56% | GBp 3.25 | GBp 3.33 | GBp 3.10 | 1.80M |
| 2026-06-25 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 3.30 | GBp 3.17 | 2.77M |
| 2026-06-24 | GBp 3.20 | +6.67% | GBp 3.00 | GBp 3.30 | GBp 2.90 | 2.85M |
| 2026-06-23 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 2.89 | 4.46M |
| 2026-06-22 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 2.93 | 1.56M |
| 2026-06-19 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 2.93 | 747.37K |
| 2026-06-18 | GBp 3.00 | -3.23% | GBp 3.10 | GBp 3.20 | GBp 2.91 | 3.52M |
| 2026-06-17 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.00 | 541.05K |
| 2026-06-16 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.00 | 977.12K |
| 2026-06-15 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.00 | 1.13M |
| 2026-06-12 | GBp 3.10 | +1.64% | GBp 3.05 | GBp 3.20 | GBp 3.00 | 1.50M |
| 2026-06-11 | GBp 3.05 | +1.67% | GBp 3.10 | GBp 3.20 | GBp 3.00 | 3.42M |
| 2026-06-10 | GBp 3.00 | -3.23% | GBp 3.10 | GBp 3.20 | GBp 3.00 | 3.34M |
| 2026-06-09 | GBp 3.10 | +5.08% | GBp 3.05 | GBp 3.20 | GBp 3.00 | 2.06M |
| 2026-06-08 | GBp 2.95 | -2.48% | GBp 3.03 | GBp 3.05 | GBp 2.80 | 4.35M |
| 2026-06-05 | GBp 3.03 | +0.83% | GBp 3.00 | GBp 3.10 | GBp 2.97 | 1.88M |
| 2026-06-04 | GBp 3.00 | -3.23% | GBp 3.10 | GBp 3.20 | GBp 2.92 | 6.42M |
| 2026-06-03 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.00 | 1.08M |
| 2026-06-02 | GBp 3.10 | +3.33% | GBp 3.00 | GBp 3.20 | GBp 2.90 | 3.19M |
| 2026-06-01 | GBp 3.00 | -0.33% | GBp 3.00 | GBp 3.10 | GBp 2.90 | 2.94M |
| 2026-05-29 | GBp 3.01 | -1.31% | GBp 3.05 | GBp 3.10 | GBp 2.90 | 2.42M |
| 2026-05-28 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.10 | GBp 3.00 | 550.11K |
| 2026-05-27 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.20 | GBp 3.00 | 3.97M |