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
19/05/2025 4.20 4.46 4.00 4.35 4,098,911
16/05/2025 3.90 4.25 3.84 4.20 6,647,562
15/05/2025 3.95 4.00 3.85 3.90 2,335,367
14/05/2025 4.05 4.20 3.91 4.00 5,713,914
13/05/2025 4.20 4.30 3.85 4.05 12,476,145
12/05/2025 4.35 4.39 3.90 3.98 5,777,711
09/05/2025 4.55 4.55 4.04 4.35 6,838,992
08/05/2025 4.60 4.90 4.40 4.55 5,323,486
07/05/2025 5.65 5.84 4.40 4.60 24,412,323
06/05/2025 4.65 5.10 4.65 4.90 6,668,354
02/05/2025 4.40 4.70 4.33 4.60 4,007,927
01/05/2025 4.50 4.80 4.33 4.40 5,801,036
30/04/2025 4.30 4.72 4.30 4.50 7,491,659
29/04/2025 4.50 4.59 4.00 4.20 7,460,410
28/04/2025 4.55 4.70 4.40 4.50 3,980,608
25/04/2025 4.15 4.70 4.01 4.55 7,126,811
24/04/2025 4.00 4.16 4.00 4.15 2,648,287
23/04/2025 3.90 4.10 3.80 4.00 2,184,268
22/04/2025 3.75 4.10 3.72 3.90 3,662,595
17/04/2025 3.65 3.90 3.50 3.75 4,825,371
16/04/2025 3.65 3.71 3.50 3.65 2,931,307
15/04/2025 3.65 3.68 3.53 3.65 1,553,195
14/04/2025 3.50 3.69 3.43 3.65 3,640,240
11/04/2025 3.60 3.61 3.34 3.50 2,122,480
10/04/2025 3.60 3.80 3.43 3.60 3,342,047
09/04/2025 3.65 3.77 3.35 3.40 3,577,666
08/04/2025 3.40 3.80 3.40 3.60 9,140,218
07/04/2025 3.60 3.65 3.02 3.20 11,993,074
04/04/2025 3.95 4.08 3.50 3.60 2,820,520
03/04/2025 3.95 4.10 3.80 3.95 2,101,527

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