Zephyr Energy plc (ZPHR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:46PM BST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 4.9000 | 5.0000 | 4.7660 | 4.9000 | 4.9000 | 1,333,527 |
| Jun 26, 2024 | 5.0000 | 5.0000 | 4.5200 | 4.9000 | 4.9000 | 14,982,543 |
| Jun 25, 2024 | 5.1500 | 5.1500 | 5.0000 | 5.1500 | 5.1500 | 1,361,422 |
| Jun 24, 2024 | 5.0500 | 5.2000 | 4.9100 | 5.1500 | 5.1500 | 2,650,728 |
| Jun 21, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 294,451 |
| Jun 20, 2024 | 5.2500 | 5.1750 | 5.0000 | 5.0500 | 5.0500 | 3,416,352 |
| Jun 19, 2024 | 5.2500 | 5.3300 | 5.1660 | 5.2500 | 5.2500 | 1,105,584 |
| Jun 18, 2024 | 5.1500 | 5.3360 | 5.0000 | 5.2500 | 5.2500 | 840,326 |
| Jun 17, 2024 | 5.2000 | 5.2000 | 5.0300 | 5.1000 | 5.1000 | 1,293,391 |
| Jun 14, 2024 | 5.2500 | 5.5000 | 5.1580 | 5.2000 | 5.2000 | 2,822,394 |
| Jun 13, 2024 | 5.2500 | 5.4000 | 5.1000 | 5.2500 | 5.2500 | 1,011,868 |
| Jun 12, 2024 | 5.1500 | 5.4000 | 5.1080 | 5.2500 | 5.2500 | 2,587,052 |
| Jun 11, 2024 | 5.2000 | 5.5600 | 5.0030 | 5.5600 | 5.5600 | 2,544,390 |
| Jun 10, 2024 | 5.7500 | 5.7400 | 5.1200 | 5.6000 | 5.6000 | 3,222,405 |
| Jun 07, 2024 | 5.5000 | 5.7700 | 5.4560 | 5.7500 | 5.7500 | 4,417,011 |
| Jun 06, 2024 | 5.5500 | 6.0000 | 5.4000 | 5.5000 | 5.5000 | 7,435,256 |
| Jun 05, 2024 | 5.1000 | 5.2000 | 5.0100 | 5.1500 | 5.1500 | 2,117,764 |
| Jun 04, 2024 | 5.3500 | 5.3470 | 5.0250 | 5.1000 | 5.1000 | 1,970,927 |
| Jun 03, 2024 | 5.3500 | 5.5000 | 5.2000 | 5.3500 | 5.3500 | 3,911,108 |
| May 31, 2024 | 5.2500 | 5.5000 | 5.0000 | 5.3500 | 5.3500 | 7,338,983 |
| May 30, 2024 | 5.2500 | 5.4000 | 5.0460 | 5.2000 | 5.2000 | 3,810,073 |
| May 29, 2024 | 5.3000 | 5.5000 | 5.1300 | 5.2500 | 5.2500 | 3,785,349 |
| May 28, 2024 | 5.4000 | 5.5000 | 5.1400 | 5.2500 | 5.2500 | 2,886,795 |
| May 24, 2024 | 5.3000 | 5.6000 | 5.3250 | 5.5000 | 5.5000 | 4,030,706 |
| May 23, 2024 | 5.3000 | 5.4000 | 5.2700 | 5.3000 | 5.3000 | 1,993,033 |
| May 22, 2024 | 5.3000 | 5.4000 | 5.2000 | 5.3000 | 5.3000 | 1,407,498 |
| May 21, 2024 | 5.3000 | 5.4000 | 5.2000 | 5.3000 | 5.3000 | 1,970,753 |
| May 20, 2024 | 5.4500 | 5.6000 | 5.1960 | 5.3000 | 5.3000 | 1,928,395 |
| May 17, 2024 | 5.4500 | 5.5400 | 5.2660 | 5.4500 | 5.4500 | 2,251,103 |
| May 16, 2024 | 5.5500 | 5.7000 | 5.3370 | 5.4500 | 5.4500 | 2,297,857 |
| May 15, 2024 | 5.5000 | 5.7000 | 5.4000 | 5.5000 | 5.5000 | 9,593,937 |
| May 14, 2024 | 5.5000 | 5.7000 | 5.4150 | 5.5000 | 5.5000 | 7,200,139 |
| May 13, 2024 | 5.3500 | 5.5800 | 5.1290 | 5.5500 | 5.5500 | 7,701,527 |
| May 10, 2024 | 5.3500 | 5.4500 | 5.2600 | 5.3500 | 5.3500 | 1,846,162 |
| May 09, 2024 | 5.1500 | 5.5000 | 5.2000 | 5.3500 | 5.3500 | 3,054,906 |
| May 08, 2024 | 5.5500 | 5.7000 | 5.1200 | 5.2500 | 5.2500 | 6,638,225 |
| May 07, 2024 | 5.2000 | 5.8000 | 5.2500 | 5.5500 | 5.5500 | 7,274,473 |
| May 03, 2024 | 4.8500 | 5.4400 | 4.9000 | 5.2000 | 5.2000 | 15,996,297 |
| May 02, 2024 | 4.6500 | 5.0240 | 4.6200 | 4.9000 | 4.9000 | 7,433,045 |
| May 01, 2024 | 4.6500 | 4.8000 | 4.5450 | 4.6500 | 4.6500 | 2,276,437 |
| Apr 30, 2024 | 4.3500 | 4.8000 | 4.3000 | 4.6500 | 4.6500 | 6,946,762 |
| Apr 29, 2024 | 4.3500 | 4.5000 | 4.1000 | 4.3500 | 4.3500 | 2,867,701 |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 4.6000 | 4.8000 | 4.4000 | 4.5500 | 4.5500 | 3,739,837 |
| Apr 24, 2024 | 4.6500 | 4.7000 | 4.4000 | 4.5500 | 4.5500 | 2,129,894 |
| Apr 23, 2024 | 4.2000 | 4.7900 | 4.1750 | 4.6500 | 4.6500 | 4,454,811 |
| Apr 22, 2024 | 4.2500 | 4.3000 | 4.0000 | 4.2000 | 4.2000 | 3,454,865 |
| Apr 19, 2024 | 4.2500 | 4.2750 | 4.1940 | 4.2500 | 4.2500 | 1,285,936 |
| Apr 18, 2024 | 4.3000 | 4.4000 | 4.1250 | 4.2500 | 4.2500 | 3,886,669 |
| Apr 17, 2024 | 4.3000 | 4.6000 | 4.2000 | 4.3000 | 4.3000 | 4,582,420 |
| Apr 16, 2024 | 4.4500 | 4.4700 | 4.2500 | 4.3000 | 4.3000 | 1,107,023 |
| Apr 15, 2024 | 4.5000 | 4.5900 | 4.3000 | 4.4500 | 4.4500 | 1,035,850 |
| Apr 12, 2024 | 4.5500 | 4.6250 | 4.4000 | 4.5000 | 4.5000 | 3,885,267 |
| Apr 11, 2024 | 4.6500 | 4.6810 | 4.5210 | 4.5500 | 4.5500 | 2,904,344 |
| Apr 10, 2024 | 4.6500 | 4.7800 | 4.3360 | 4.6500 | 4.6500 | 6,329,299 |
| Apr 09, 2024 | 4.7000 | 5.0000 | 4.5000 | 4.6500 | 4.6500 | 9,647,846 |
| Apr 08, 2024 | 4.0000 | 4.8500 | 4.0430 | 4.7000 | 4.7000 | 14,358,203 |
| Apr 05, 2024 | 4.1000 | 4.2000 | 3.9000 | 4.0000 | 4.0000 | 4,777,703 |
| Apr 04, 2024 | 4.0000 | 4.0700 | 4.0620 | 4.1000 | 4.1000 | 2,453,439 |
| Apr 03, 2024 | 3.9000 | 4.3000 | 3.9000 | 4.0000 | 4.0000 | 6,283,119 |
| Apr 02, 2024 | 4.2500 | 4.2600 | 3.8000 | 3.9000 | 3.9000 | 7,442,755 |
| Mar 28, 2024 | 4.7500 | 4.9000 | 4.1000 | 4.2000 | 4.2000 | 21,917,769 |
| Mar 27, 2024 | 4.5000 | 5.1000 | 4.2200 | 4.8000 | 4.8000 | 24,743,847 |
| Mar 26, 2024 | 3.8500 | 4.4000 | 3.7900 | 4.2500 | 4.2500 | 10,594,065 |
| Mar 25, 2024 | 3.7000 | 4.0000 | 3.7000 | 3.8500 | 3.8500 | 8,008,596 |
| Mar 22, 2024 | 3.2000 | 3.8000 | 3.1500 | 3.7000 | 3.7000 | 16,697,698 |
| Mar 21, 2024 | 3.0000 | 3.3000 | 3.0500 | 3.2000 | 3.2000 | 7,192,193 |
| Mar 20, 2024 | 2.9500 | 3.0500 | 2.8000 | 3.0000 | 3.0000 | 1,957,020 |
| Mar 19, 2024 | 3.0000 | 3.1000 | 2.9000 | 2.9500 | 2.9500 | 6,386,630 |
| Mar 18, 2024 | 2.7000 | 3.1500 | 2.6430 | 3.0000 | 3.0000 | 9,024,484 |
| Mar 15, 2024 | 2.7000 | 2.7880 | 2.6000 | 2.7000 | 2.7000 | 3,604,103 |
| Mar 14, 2024 | 2.7000 | 2.7190 | 2.6000 | 2.6500 | 2.6500 | 1,225,728 |
| Mar 13, 2024 | 2.7000 | 2.7730 | 2.6000 | 2.7000 | 2.7000 | 3,745,349 |
| Mar 12, 2024 | 2.7000 | 2.7750 | 2.6200 | 2.7000 | 2.7000 | 2,466,690 |
| Mar 11, 2024 | 3.0500 | 3.0150 | 2.6000 | 2.7000 | 2.7000 | 12,866,244 |
| Mar 08, 2024 | 2.6000 | 3.1000 | 2.5330 | 2.9750 | 2.9750 | 15,958,409 |
| Mar 07, 2024 | 2.5500 | 2.8000 | 2.4000 | 2.6000 | 2.6000 | 6,093,425 |
| Mar 06, 2024 | 2.1500 | 2.6890 | 2.1270 | 2.6000 | 2.6000 | 9,136,075 |
| Mar 05, 2024 | 2.1500 | 2.2000 | 2.1030 | 2.1500 | 2.1500 | 2,270,124 |
| Mar 04, 2024 | 2.2000 | 2.3000 | 2.1000 | 2.1500 | 2.1500 | 3,153,454 |
| Mar 01, 2024 | 2.2500 | 2.3890 | 2.2030 | 2.2000 | 2.2000 | 2,428,343 |
| Feb 29, 2024 | 2.1000 | 2.3000 | 2.1000 | 2.2500 | 2.2500 | 4,719,916 |
| Feb 28, 2024 | 2.1500 | 2.1450 | 2.0330 | 2.1000 | 2.1000 | 577,762 |
| Feb 27, 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 2,904,607 |
| Feb 26, 2024 | 2.2500 | 2.3000 | 2.1000 | 2.1500 | 2.1500 | 3,978,477 |
| Feb 23, 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 761,324 |
| Feb 22, 2024 | 2.3500 | 2.3750 | 2.2000 | 2.3000 | 2.3000 | 1,547,428 |
| Feb 21, 2024 | 2.3500 | 2.4260 | 2.2000 | 2.3500 | 2.3500 | 2,428,521 |
| Feb 20, 2024 | 2.3500 | 2.4500 | 2.2800 | 2.3500 | 2.3500 | 2,049,141 |
| Feb 19, 2024 | 2.3500 | 2.4250 | 2.2700 | 2.3500 | 2.3500 | 1,090,581 |
| Feb 16, 2024 | 2.3000 | 2.4200 | 2.2100 | 2.3500 | 2.3500 | 4,167,237 |
| Feb 15, 2024 | 2.4000 | 2.3980 | 2.2100 | 2.3000 | 2.3000 | 7,091,828 |
| Feb 14, 2024 | 2.3000 | 2.4800 | 2.2500 | 2.4000 | 2.4000 | 3,805,196 |
| Feb 13, 2024 | 2.2500 | 2.3400 | 2.2010 | 2.3000 | 2.3000 | 2,396,680 |
| Feb 12, 2024 | 2.4000 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 2,107,581 |
| Feb 09, 2024 | 2.4500 | 2.4590 | 2.3000 | 2.4000 | 2.4000 | 3,568,596 |
| Feb 08, 2024 | 2.5000 | 2.6000 | 2.2200 | 2.5000 | 2.5000 | 6,671,080 |
| Feb 07, 2024 | 2.6000 | 2.5800 | 2.4000 | 2.4500 | 2.4500 | 3,347,577 |
| Feb 06, 2024 | 2.6000 | 2.6200 | 2.5000 | 2.6000 | 2.6000 | 872,895 |
| Feb 05, 2024 | 2.5000 | 2.6800 | 2.4000 | 2.6000 | 2.6000 | 2,049,784 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.