Zephyr Energy plc (ZPHR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:01PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.4150 | 6.4100 | 4.2000 | 4.3500 | 4.3500 | 1,321,177 |
| 25 Apr 2024 | 4.6000 | 4.8000 | 4.4000 | 4.5500 | 4.5500 | 3,739,837 |
| 24 Apr 2024 | 4.6500 | 4.7000 | 4.4000 | 4.5500 | 4.5500 | 2,129,894 |
| 23 Apr 2024 | 4.2000 | 4.7900 | 4.1750 | 4.6500 | 4.6500 | 4,454,811 |
| 22 Apr 2024 | 4.2500 | 4.3000 | 4.0000 | 4.2000 | 4.2000 | 3,454,865 |
| 19 Apr 2024 | 4.2500 | 4.2750 | 4.1940 | 4.2500 | 4.2500 | 1,285,936 |
| 18 Apr 2024 | 4.3000 | 4.4000 | 4.1250 | 4.2500 | 4.2500 | 3,886,669 |
| 17 Apr 2024 | 4.3000 | 4.6000 | 4.2000 | 4.3000 | 4.3000 | 4,582,420 |
| 16 Apr 2024 | 4.4500 | 4.4700 | 4.2500 | 4.3000 | 4.3000 | 1,107,023 |
| 15 Apr 2024 | 4.5000 | 4.5900 | 4.3000 | 4.4500 | 4.4500 | 1,035,850 |
| 12 Apr 2024 | 4.5500 | 4.6250 | 4.4000 | 4.5000 | 4.5000 | 3,885,267 |
| 11 Apr 2024 | 4.6500 | 4.6810 | 4.5210 | 4.5500 | 4.5500 | 2,904,344 |
| 10 Apr 2024 | 4.6500 | 4.7800 | 4.3360 | 4.6500 | 4.6500 | 6,329,299 |
| 09 Apr 2024 | 4.7000 | 5.0000 | 4.5000 | 4.6500 | 4.6500 | 9,647,846 |
| 08 Apr 2024 | 4.0000 | 4.8500 | 4.0430 | 4.7000 | 4.7000 | 14,358,203 |
| 05 Apr 2024 | 4.1000 | 4.2000 | 3.9000 | 4.0000 | 4.0000 | 4,777,703 |
| 04 Apr 2024 | 4.0000 | 4.0700 | 4.0620 | 4.1000 | 4.1000 | 2,453,439 |
| 03 Apr 2024 | 3.9000 | 4.3000 | 3.9000 | 4.0000 | 4.0000 | 6,283,119 |
| 02 Apr 2024 | 4.2500 | 4.2600 | 3.8000 | 3.9000 | 3.9000 | 7,442,755 |
| 28 Mar 2024 | 4.7500 | 4.9000 | 4.1000 | 4.2000 | 4.2000 | 21,917,769 |
| 27 Mar 2024 | 4.5000 | 5.1000 | 4.2200 | 4.8000 | 4.8000 | 24,743,847 |
| 26 Mar 2024 | 3.8500 | 4.4000 | 3.7900 | 4.2500 | 4.2500 | 10,594,065 |
| 25 Mar 2024 | 3.7000 | 4.0000 | 3.7000 | 3.8500 | 3.8500 | 8,008,596 |
| 22 Mar 2024 | 3.2000 | 3.8000 | 3.1500 | 3.7000 | 3.7000 | 16,697,698 |
| 21 Mar 2024 | 3.0000 | 3.3000 | 3.0500 | 3.2000 | 3.2000 | 7,192,193 |
| 20 Mar 2024 | 2.9500 | 3.0500 | 2.8000 | 3.0000 | 3.0000 | 1,957,020 |
| 19 Mar 2024 | 3.0000 | 3.1000 | 2.9000 | 2.9500 | 2.9500 | 6,386,630 |
| 18 Mar 2024 | 2.7000 | 3.1500 | 2.6430 | 3.0000 | 3.0000 | 9,024,484 |
| 15 Mar 2024 | 2.7000 | 2.7880 | 2.6000 | 2.7000 | 2.7000 | 3,604,103 |
| 14 Mar 2024 | 2.7000 | 2.7190 | 2.6000 | 2.6500 | 2.6500 | 1,225,728 |
| 13 Mar 2024 | 2.7000 | 2.7730 | 2.6000 | 2.7000 | 2.7000 | 3,745,349 |
| 12 Mar 2024 | 2.7000 | 2.7750 | 2.6200 | 2.7000 | 2.7000 | 2,466,690 |
| 11 Mar 2024 | 3.0500 | 3.0150 | 2.6000 | 2.7000 | 2.7000 | 12,866,244 |
| 08 Mar 2024 | 2.6000 | 3.1000 | 2.5330 | 2.9750 | 2.9750 | 15,958,409 |
| 07 Mar 2024 | 2.5500 | 2.8000 | 2.4000 | 2.6000 | 2.6000 | 6,093,425 |
| 06 Mar 2024 | 2.1500 | 2.6890 | 2.1270 | 2.6000 | 2.6000 | 9,136,075 |
| 05 Mar 2024 | 2.1500 | 2.2000 | 2.1030 | 2.1500 | 2.1500 | 2,270,124 |
| 04 Mar 2024 | 2.2000 | 2.3000 | 2.1000 | 2.1500 | 2.1500 | 3,153,454 |
| 01 Mar 2024 | 2.2500 | 2.3890 | 2.2030 | 2.2000 | 2.2000 | 2,428,343 |
| 29 Feb 2024 | 2.1000 | 2.3000 | 2.1000 | 2.2500 | 2.2500 | 4,719,916 |
| 28 Feb 2024 | 2.1500 | 2.1450 | 2.0330 | 2.1000 | 2.1000 | 577,762 |
| 27 Feb 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 2,904,607 |
| 26 Feb 2024 | 2.2500 | 2.3000 | 2.1000 | 2.1500 | 2.1500 | 3,978,477 |
| 23 Feb 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 761,324 |
| 22 Feb 2024 | 2.3500 | 2.3750 | 2.2000 | 2.3000 | 2.3000 | 1,547,428 |
| 21 Feb 2024 | 2.3500 | 2.4260 | 2.2000 | 2.3500 | 2.3500 | 2,428,521 |
| 20 Feb 2024 | 2.3500 | 2.4500 | 2.2800 | 2.3500 | 2.3500 | 2,049,141 |
| 19 Feb 2024 | 2.3500 | 2.4250 | 2.2700 | 2.3500 | 2.3500 | 1,090,581 |
| 16 Feb 2024 | 2.3000 | 2.4200 | 2.2100 | 2.3500 | 2.3500 | 4,167,237 |
| 15 Feb 2024 | 2.4000 | 2.3980 | 2.2100 | 2.3000 | 2.3000 | 7,091,828 |
| 14 Feb 2024 | 2.3000 | 2.4800 | 2.2500 | 2.4000 | 2.4000 | 3,805,196 |
| 13 Feb 2024 | 2.2500 | 2.3400 | 2.2010 | 2.3000 | 2.3000 | 2,396,680 |
| 12 Feb 2024 | 2.4000 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 2,107,581 |
| 09 Feb 2024 | 2.4500 | 2.4590 | 2.3000 | 2.4000 | 2.4000 | 3,568,596 |
| 08 Feb 2024 | 2.5000 | 2.6000 | 2.2200 | 2.5000 | 2.5000 | 6,671,080 |
| 07 Feb 2024 | 2.6000 | 2.5800 | 2.4000 | 2.4500 | 2.4500 | 3,347,577 |
| 06 Feb 2024 | 2.6000 | 2.6200 | 2.5000 | 2.6000 | 2.6000 | 872,895 |
| 05 Feb 2024 | 2.5000 | 2.6800 | 2.4000 | 2.6000 | 2.6000 | 2,049,784 |
| 02 Feb 2024 | 2.5500 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 1,985,119 |
| 01 Feb 2024 | 2.5000 | 2.5750 | 2.4220 | 2.5500 | 2.5500 | 907,346 |
| 31 Jan 2024 | 2.5000 | 2.5500 | 2.4000 | 2.5000 | 2.5000 | 5,702,765 |
| 30 Jan 2024 | 2.2500 | 2.4600 | 2.2000 | 2.5000 | 2.5000 | 1,350,274 |
| 29 Jan 2024 | 2.4500 | 2.5000 | 2.2250 | 2.2500 | 2.2500 | 2,285,621 |
| 26 Jan 2024 | 2.3500 | 2.5000 | 2.3220 | 2.4500 | 2.4500 | 1,803,820 |
| 25 Jan 2024 | 2.4000 | 2.4400 | 2.2500 | 2.3500 | 2.3500 | 2,789,644 |
| 24 Jan 2024 | 2.4500 | 2.4440 | 2.3000 | 2.3500 | 2.3500 | 2,678,431 |
| 23 Jan 2024 | 2.3500 | 2.5700 | 2.3700 | 2.4500 | 2.4500 | 3,032,269 |
| 22 Jan 2024 | 2.3000 | 2.4000 | 2.2000 | 2.3500 | 2.3500 | 2,541,424 |
| 19 Jan 2024 | 2.3500 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 3,571,866 |
| 18 Jan 2024 | 2.4000 | 2.5000 | 2.3000 | 2.3500 | 2.3500 | 407,282 |
| 17 Jan 2024 | 2.4500 | 2.4300 | 2.3000 | 2.4000 | 2.4000 | 357,988 |
| 16 Jan 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 540,868 |
| 15 Jan 2024 | 2.7000 | 2.7000 | 2.4210 | 2.5000 | 2.5000 | 937,175 |
| 12 Jan 2024 | 2.6000 | 2.6740 | 2.5000 | 2.6000 | 2.6000 | 654,898 |
| 11 Jan 2024 | 2.6000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 928,994 |
| 10 Jan 2024 | 2.6000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 728,178 |
| 09 Jan 2024 | 2.6500 | 2.6800 | 2.4200 | 2.6000 | 2.6000 | 1,614,843 |
| 08 Jan 2024 | 2.6500 | 2.8100 | 2.5250 | 2.6500 | 2.6500 | 383,925 |
| 05 Jan 2024 | 2.6500 | 2.7300 | 2.5700 | 2.6500 | 2.6500 | 145,773 |
| 04 Jan 2024 | 2.6500 | 2.8000 | 2.5320 | 2.6500 | 2.6500 | 130,528 |
| 03 Jan 2024 | 2.7000 | 2.8000 | 2.5300 | 2.6500 | 2.6500 | 618,858 |
| 02 Jan 2024 | 2.7000 | 2.7400 | 2.6100 | 2.7000 | 2.7000 | 110,916 |
| 29 Dec 2023 | 2.7500 | 2.7440 | 2.7000 | 2.7000 | 2.7000 | 224,800 |
| 28 Dec 2023 | 2.7500 | 2.7950 | 2.7000 | 2.7500 | 2.7500 | 3,415,429 |
| 27 Dec 2023 | 2.7500 | 2.7950 | 2.7000 | 2.7500 | 2.7500 | 1,526,305 |
| 22 Dec 2023 | 2.6500 | 2.8000 | 2.6100 | 2.7500 | 2.7500 | 2,468,833 |
| 21 Dec 2023 | 2.7000 | 2.7200 | 2.5200 | 2.6500 | 2.6500 | 1,149,317 |
| 20 Dec 2023 | 2.7500 | 2.8850 | 2.6000 | 2.7000 | 2.7000 | 4,067,353 |
| 19 Dec 2023 | 2.6000 | 2.8400 | 2.5220 | 2.7500 | 2.7500 | 3,804,170 |
| 18 Dec 2023 | 2.4000 | 2.6900 | 2.4200 | 2.6000 | 2.6000 | 5,257,759 |
| 15 Dec 2023 | 2.5500 | 2.7950 | 2.3000 | 2.4000 | 2.4000 | 10,080,278 |
| 14 Dec 2023 | 2.3500 | 2.4300 | 2.3550 | 2.4000 | 2.4000 | 1,652,308 |
| 13 Dec 2023 | 2.4000 | 2.4000 | 2.3330 | 2.3500 | 2.3500 | 1,637,295 |
| 12 Dec 2023 | 2.3000 | 2.4480 | 2.2500 | 2.4000 | 2.4000 | 7,064,364 |
| 11 Dec 2023 | 2.3000 | 2.4000 | 2.2200 | 2.3000 | 2.3000 | 242,999 |
| 08 Dec 2023 | 2.3000 | 2.4000 | 2.2400 | 2.3000 | 2.3000 | 2,907,943 |
| 07 Dec 2023 | 2.3000 | 2.4000 | 2.2770 | 2.3000 | 2.3000 | 358,158 |
| 06 Dec 2023 | 2.4000 | 2.3850 | 2.2440 | 2.3000 | 2.3000 | 14,386,308 |
| 05 Dec 2023 | 2.2000 | 2.3900 | 2.2100 | 2.3500 | 2.3500 | 6,462,262 |
| 04 Dec 2023 | 2.3000 | 2.3000 | 2.0000 | 2.2000 | 2.2000 | 8,273,020 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.