livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Zephyr Energy - (ZPHR) share price history


Zephyr Energy share priceZPHR share price tradesZPHR Fundamentals watchlistADD to watchlist
Zephyr Energy - (ZPHR) share price history
Date Open High Low Close Volume
24/01/2022 5.93 5.93 5.31 5.40 4,253,177
21/01/2022 5.90 5.98 5.63 5.95 5,932,893
20/01/2022 6.10 6.14 5.66 5.95 9,762,059
19/01/2022 6.59 6.59 6.11 6.15 8,032,968
18/01/2022 6.80 6.90 6.03 6.55 12,684,994
17/01/2022 7.00 7.00 6.60 6.75 3,575,488
14/01/2022 7.02 7.03 6.80 6.90 2,153,589
13/01/2022 6.90 7.08 6.83 7.00 1,392,045
12/01/2022 6.40 7.05 6.35 6.85 5,053,038
11/01/2022 6.71 6.71 6.40 6.45 8,902,902
10/01/2022 6.68 6.83 6.50 6.65 3,139,252
07/01/2022 6.76 6.90 6.61 6.75 2,482,105
06/01/2022 6.99 7.00 6.57 6.70 2,484,092
05/01/2022 6.98 7.20 6.81 6.85 2,894,655
04/01/2022 6.70 7.19 6.70 7.00 3,750,914
31/12/2021 6.80 6.95 6.65 6.95 761,534
30/12/2021 7.13 7.13 6.85 7.00 1,194,898
29/12/2021 7.05 7.19 7.00 7.10 2,433,120
24/12/2021 7.00 7.48 7.00 7.10 2,306,244
23/12/2021 6.35 7.10 6.35 6.95 5,288,381
22/12/2021 6.57 6.61 6.20 6.30 4,495,465
21/12/2021 6.55 6.80 6.50 6.55 3,461,682
20/12/2021 6.61 6.89 6.50 6.55 7,965,935
17/12/2021 6.75 7.00 6.72 6.90 2,594,206
16/12/2021 7.02 7.02 6.74 6.80 2,311,555
15/12/2021 7.10 7.10 6.81 7.00 3,503,738
14/12/2021 7.23 7.23 7.02 7.05 919,610
13/12/2021 7.50 7.55 7.00 7.20 6,077,405
10/12/2021 7.40 7.60 7.23 7.50 5,875,594
09/12/2021 7.80 7.82 7.20 7.40 6,769,554

Zephyr Energy - (ZPHR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts