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
17/07/2025 3.05 3.09 2.80 2.90 5,251,497
16/07/2025 2.95 3.00 2.80 3.00 6,322,677
15/07/2025 2.95 2.95 2.81 2.95 2,080,320
14/07/2025 2.95 3.10 2.80 2.95 44,805,158
11/07/2025 2.98 2.98 2.83 2.95 2,611,146
10/07/2025 3.00 3.00 2.90 3.00 1,826,680
09/07/2025 3.00 3.05 2.92 3.00 1,379,316
08/07/2025 2.95 3.05 2.91 3.00 2,222,199
07/07/2025 3.03 3.03 2.91 2.95 2,319,623
04/07/2025 3.10 3.13 2.91 3.05 2,070,069
03/07/2025 3.10 3.13 3.00 3.10 937,689
02/07/2025 3.10 3.13 3.03 3.10 1,113,652
01/07/2025 3.10 3.20 3.00 3.10 4,189,716
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

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