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
30/06/2025 3.10 3.20 3.03 3.10 7,523,382
27/06/2025 3.05 3.20 3.00 3.10 6,861,304
26/06/2025 3.05 3.15 3.00 3.06 7,565,237
25/06/2025 3.20 3.40 2.82 3.05 46,289,054
24/06/2025 3.75 3.75 3.60 3.75 1,185,430
23/06/2025 3.80 4.00 3.62 3.75 902,423
20/06/2025 3.80 3.98 3.67 3.80 918,442
19/06/2025 3.70 3.90 3.65 3.80 1,378,303
18/06/2025 3.75 3.85 3.70 3.70 701,089
17/06/2025 3.70 3.77 3.53 3.75 3,708,532
16/06/2025 3.61 3.80 3.61 3.70 2,209,062
13/06/2025 3.60 3.70 3.52 3.60 1,862,456
12/06/2025 3.60 3.70 3.53 3.60 1,833,942
11/06/2025 3.65 3.78 3.55 3.60 2,518,218
10/06/2025 3.60 3.80 3.59 3.65 1,919,204
09/06/2025 3.80 3.84 3.53 3.55 5,634,572
06/06/2025 3.75 3.89 3.75 3.80 2,631,728
05/06/2025 3.95 3.97 3.64 3.75 5,787,676
04/06/2025 4.10 4.10 3.84 3.95 5,522,633
03/06/2025 4.10 4.17 4.04 4.10 983,493
02/06/2025 4.10 4.19 4.01 4.10 3,985,107
30/05/2025 4.40 4.60 4.07 4.10 6,899,635
29/05/2025 4.85 5.05 4.00 4.48 20,145,705
28/05/2025 4.50 4.78 4.50 4.62 2,493,173
27/05/2025 4.50 4.70 4.35 4.50 951,654
23/05/2025 4.35 4.70 4.26 4.50 3,138,646
22/05/2025 4.25 4.43 4.25 4.35 1,715,128
21/05/2025 4.35 4.39 4.20 4.25 1,821,282
20/05/2025 4.35 4.47 4.22 4.47 2,653,466
19/05/2025 4.20 4.46 4.00 4.35 4,098,911

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