UK Markets closed

Zephyr Energy plc (ZPHR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
6.65-0.20 (-2.92%)
At close: 4:27PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20216.826.906.506.656.653,637,551
25 Oct 20217.407.446.806.856.857,467,526
22 Oct 20217.307.407.147.307.302,989,718
21 Oct 20217.007.376.867.257.255,765,291
20 Oct 20217.107.216.937.007.006,629,706
19 Oct 20217.107.277.057.107.103,794,942
18 Oct 20217.307.407.007.107.105,923,915
15 Oct 20217.157.747.077.307.3012,539,593
14 Oct 20216.357.426.336.956.959,585,924
13 Oct 20216.406.436.206.356.355,608,348
12 Oct 20216.506.786.216.406.409,509,892
11 Oct 20216.156.746.206.506.5010,165,072
08 Oct 20215.906.205.816.156.154,167,866
07 Oct 20215.755.895.635.905.903,168,293
06 Oct 20215.906.005.715.755.753,308,340
05 Oct 20215.906.005.735.905.904,236,573
04 Oct 20215.956.075.805.905.902,732,246
01 Oct 20216.056.205.865.955.953,386,376
30 Sept 20216.206.406.006.056.052,844,993
29 Sept 20216.056.396.006.156.157,498,837
28 Sept 20215.556.075.516.056.056,076,750
27 Sept 20215.555.605.405.555.554,565,016
24 Sept 20215.705.735.505.555.556,554,663
23 Sept 20215.705.765.615.705.702,396,142
22 Sept 20215.825.785.605.655.656,319,577
21 Sept 20215.855.905.715.825.823,149,934
20 Sept 20216.206.235.805.855.853,334,314
17 Sept 20216.106.305.955.955.953,226,317
16 Sept 20216.156.206.006.106.102,205,551
15 Sept 20216.156.286.036.156.151,131,100
14 Sept 20216.256.336.076.156.151,593,332
13 Sept 20216.066.296.066.256.25469,662
10 Sept 20216.306.486.106.106.104,671,224
09 Sept 20216.006.596.006.306.306,669,907
08 Sept 20216.256.405.966.006.004,689,595
07 Sept 20216.206.275.936.106.102,750,672
06 Sept 20216.056.285.956.206.203,751,599
03 Sept 20216.306.305.916.056.056,231,795
02 Sept 20216.306.506.006.306.309,506,403
01 Sept 20216.106.305.936.106.103,652,848
31 Aug 20216.156.195.906.106.105,097,525
27 Aug 20216.206.296.016.136.135,110,476
26 Aug 20216.006.485.976.256.256,458,487
25 Aug 20215.956.105.876.006.002,565,567
24 Aug 20215.906.085.865.955.952,382,230
23 Aug 20215.806.175.785.905.904,348,779
20 Aug 20215.455.905.415.805.804,282,935
19 Aug 20215.505.505.005.455.4511,798,062
18 Aug 20216.406.395.425.505.5019,990,668
17 Aug 20216.306.366.006.106.105,960,525
16 Aug 20216.206.596.106.306.308,585,699
13 Aug 20216.306.406.006.406.406,946,664
12 Aug 20216.406.606.306.306.307,222,136
11 Aug 20215.906.805.816.406.4018,182,548
10 Aug 20215.906.105.805.905.904,020,119
09 Aug 20215.806.445.716.006.0014,464,677
06 Aug 20215.555.655.305.505.506,374,669
05 Aug 20215.635.695.505.555.552,257,899
04 Aug 20215.705.895.555.635.634,363,045
03 Aug 20216.006.205.605.705.705,603,610
02 Aug 20215.406.295.316.056.0513,153,175
30 Jul 20215.755.775.305.405.408,938,135
29 Jul 20215.856.455.705.755.756,697,451
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 20216.207.006.316.956.9513,404,751
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 20216.357.896.207.107.1033,047,473
25 Jun 20215.806.405.756.306.3014,760,518
24 Jun 20215.405.975.315.805.8013,372,903
23 Jun 20215.455.475.005.255.2516,025,852
22 Jun 20215.655.745.405.505.5014,556,063
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...