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
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
21/07/2025 2.95 2.98 2.91 2.95 3,910,444
18/07/2025 2.90 2.97 2.80 2.95 2,874,151
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

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