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
02/09/2025 3.10 3.30 2.90 3.30 362,797
01/09/2025 3.15 3.30 2.90 3.30 918,745
29/08/2025 3.10 3.30 3.00 3.00 1,732,469
28/08/2025 3.00 3.20 2.92 3.10 3,204,794
27/08/2025 2.90 3.11 2.80 3.11 6,097,997
26/08/2025 3.20 3.24 2.83 2.97 4,600,419
22/08/2025 3.20 3.30 3.00 3.20 2,974,134
21/08/2025 3.10 3.39 3.00 3.20 11,193,039
20/08/2025 3.05 3.20 3.00 3.10 2,624,610
19/08/2025 3.10 3.19 3.00 3.05 7,214,128
18/08/2025 2.85 3.14 2.82 3.10 9,430,968
15/08/2025 2.80 2.93 2.73 2.85 3,119,422
14/08/2025 2.80 2.88 2.74 2.80 3,660,404
13/08/2025 2.80 2.90 2.70 2.80 3,596,548
12/08/2025 2.80 2.88 2.74 2.80 1,514,237
11/08/2025 2.87 2.87 2.70 2.80 2,737,548
08/08/2025 2.85 3.09 2.80 2.90 7,497,409
07/08/2025 2.95 3.00 2.81 3.00 1,937,995
06/08/2025 3.00 3.03 2.91 2.95 2,258,149
05/08/2025 2.95 3.04 2.86 3.00 2,222,186
04/08/2025 2.95 2.97 2.83 2.95 1,146,302
01/08/2025 2.95 3.02 2.87 2.95 1,265,052
31/07/2025 2.90 3.00 2.82 2.95 2,789,895
30/07/2025 2.90 2.96 2.82 2.90 1,480,477
29/07/2025 2.85 3.00 2.80 2.90 2,726,318
28/07/2025 2.85 2.90 2.82 2.85 869,295
25/07/2025 2.85 2.86 2.82 2.85 724,247
24/07/2025 2.88 2.88 2.80 2.85 3,891,242
23/07/2025 2.85 2.90 2.82 2.90 4,826,265
22/07/2025 2.95 2.97 2.81 2.85 3,020,410

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