UK Markets close in 8 hrs 26 mins

Zephyr Energy plc (ZPHR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5.80-0.10 (-1.69%)
As of 5:07PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jul 20215.906.175.665.805.806,985,588
27 Jul 20216.386.405.755.905.907,054,186
26 Jul 20216.106.706.146.386.387,637,497
23 Jul 20215.906.505.856.106.107,420,797
22 Jul 20215.406.005.405.955.958,095,019
21 Jul 20215.255.575.035.505.507,502,364
20 Jul 20215.605.595.015.255.2513,100,654
19 Jul 20216.406.435.505.605.607,687,670
16 Jul 20216.406.496.306.406.403,287,234
15 Jul 20216.806.896.306.406.406,898,598
14 Jul 20216.957.246.646.806.8010,151,838
13 Jul 20210.060.070.060.070.0713,404,751
12 Jul 20215.706.245.666.106.109,075,996
09 Jul 20215.655.775.505.705.705,063,224
08 Jul 20215.855.895.515.655.653,917,091
07 Jul 20215.555.955.505.855.859,465,337
06 Jul 20215.956.105.305.555.5511,784,471
05 Jul 20216.106.205.705.955.958,127,041
02 Jul 20215.506.205.435.955.9518,567,940
01 Jul 20215.855.875.305.505.5020,067,623
30 Jun 20217.107.475.765.855.8549,331,473
29 Jun 20217.107.306.816.956.9510,801,777
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20215.105.905.055.655.6520,650,597
18 Jun 20215.105.505.025.105.1017,594,887
17 Jun 20215.255.404.735.055.0521,297,701
16 Jun 20214.705.404.735.255.2526,218,998
15 Jun 20214.304.604.224.504.5020,748,385
14 Jun 20214.104.394.144.304.3015,799,115
11 Jun 20214.104.274.034.104.1014,172,380
10 Jun 20213.804.303.794.104.1016,432,916
09 Jun 20213.853.903.703.803.807,921,114
08 Jun 20213.703.993.703.853.8512,139,344
07 Jun 20213.453.703.403.653.654,746,715
04 Jun 20213.453.533.403.453.454,901,319
03 Jun 20213.503.553.403.453.452,760,009
02 Jun 20213.603.643.403.503.503,564,476
01 Jun 20213.553.653.413.603.603,778,728
28 May 20213.703.853.503.553.555,041,432
27 May 20213.553.803.503.703.705,774,015
26 May 20213.403.603.313.553.554,055,247
25 May 20213.503.703.313.403.4012,057,779
24 May 20213.153.583.163.503.5014,347,444
21 May 20212.903.192.803.153.1510,452,510
20 May 20212.703.102.732.902.9011,032,781
19 May 20212.702.912.652.702.709,002,668
18 May 20212.852.902.452.702.7046,222,134
17 May 20212.953.002.902.852.851,577,385
14 May 20213.053.082.902.952.956,051,142
13 May 20213.153.202.903.053.058,956,680
12 May 20213.353.373.103.153.157,983,764
11 May 20213.353.473.303.353.3536,754,911
10 May 20213.203.403.113.353.3512,932,575
07 May 20213.353.313.103.203.209,869,198
06 May 20213.253.523.263.353.3514,891,634
05 May 20213.053.353.003.253.2521,501,497
04 May 20213.053.182.923.003.0034,858,091
30 Apr 20212.753.102.753.003.0011,757,568
29 Apr 20212.702.812.602.752.757,956,971
28 Apr 20212.702.752.602.702.702,024,749
27 Apr 20212.652.702.622.652.654,509,393
26 Apr 20212.802.842.612.652.655,514,585
23 Apr 20212.852.902.722.802.804,352,065
22 Apr 20212.602.972.592.852.8510,342,141
21 Apr 20212.652.642.302.602.6040,541,790
20 Apr 20212.752.802.602.652.6514,388,032
19 Apr 20212.952.982.702.752.7514,640,813
16 Apr 20212.953.002.902.952.956,987,357
15 Apr 20212.903.142.802.952.9515,573,718
14 Apr 20212.802.942.742.902.909,482,816
13 Apr 20212.703.002.712.802.809,328,788
12 Apr 20212.602.802.572.702.7017,969,839
09 Apr 20212.602.702.502.602.604,452,295
08 Apr 20212.602.692.502.602.6019,397,856
07 Apr 20212.352.702.362.652.6513,828,726
06 Apr 20212.452.482.302.352.3513,803,402
01 Apr 20212.452.572.382.452.459,183,874
31 Mar 20212.452.632.402.452.4520,291,938
30 Mar 20212.222.602.222.452.4526,490,870
29 Mar 20212.102.302.022.222.2226,916,632
26 Mar 20212.172.172.022.052.051,715,193
25 Mar 20212.252.242.002.172.174,397,057
24 Mar 20212.222.382.212.252.257,144,345
23 Mar 20212.252.302.152.222.225,673,757
22 Mar 20212.552.502.102.252.259,364,909
19 Mar 20212.702.652.502.552.554,496,947
18 Mar 20212.802.892.622.702.702,198,375
17 Mar 20212.802.872.702.802.802,134,077
16 Mar 20212.802.882.612.802.8010,413,356
15 Mar 20213.253.302.612.802.8017,486,735
12 Mar 20212.653.222.643.053.0526,526,961
11 Mar 20212.252.732.252.652.6514,939,894
10 Mar 20212.302.322.192.252.255,439,720
09 Mar 20212.302.332.222.302.302,418,437
08 Mar 20212.302.352.252.302.303,131,065
05 Mar 20212.252.302.222.302.304,160,592
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...