Zephyr Energy PLC ZPHR
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 2,93-0,02 (-%0,64)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |