UK Markets closed

Zephyr Energy plc (ZPHR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.1500-0.2000 (-5.97%)
At close: 6:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 May 20213.05003.08002.90402.95002.95006,051,142
13 May 20213.15003.19702.90003.05003.05008,956,680
12 May 20213.35003.36503.10003.15003.15007,983,764
11 May 20213.35003.47003.30003.35003.350036,754,911
10 May 20213.20003.40003.10503.35003.350012,932,575
07 May 20213.35003.31103.10003.20003.20009,869,198
06 May 20213.25003.51803.26003.35003.350014,891,634
05 May 20213.05003.35003.00003.25003.250021,501,497
04 May 20213.05003.18002.92003.00003.000034,858,091
30 Apr 20212.75003.10002.75003.00003.000011,757,568
29 Apr 20212.70002.80902.60002.75002.75007,956,971
28 Apr 20212.70002.75002.60002.70002.70002,024,749
27 Apr 20212.65002.69902.61502.65002.65004,509,393
26 Apr 20212.80002.83702.60902.65002.65005,514,585
23 Apr 20212.85002.90002.72002.80002.80004,352,065
22 Apr 20212.60002.97502.58802.85002.850010,342,141
21 Apr 20212.65002.64002.30002.60002.600040,541,790
20 Apr 20212.75002.80002.60002.65002.650014,388,032
19 Apr 20212.95002.98002.70002.75002.750014,640,813
16 Apr 20212.95003.00002.90002.95002.95006,987,357
15 Apr 20212.90003.14002.80002.95002.950015,573,718
14 Apr 20212.80002.94002.74402.90002.90009,482,816
13 Apr 20210.02700.03000.02710.02800.02809,328,788
12 Apr 20212.60002.80002.57102.70002.700017,969,839
09 Apr 20212.60002.70002.50002.60002.60004,452,295
08 Apr 20212.60002.69502.50002.60002.600019,397,856
07 Apr 20212.35002.70002.36302.65002.650013,828,726
06 Apr 20212.45002.48002.30002.35002.350013,803,402
01 Apr 20212.45002.57002.37502.45002.45009,183,874
31 Mar 20212.45002.62502.40002.45002.450020,291,938
30 Mar 20212.22502.60002.21902.45002.450026,490,870
29 Mar 20212.10002.29902.02002.22502.225026,916,632
26 Mar 20212.17502.17502.02002.05002.05001,715,193
25 Mar 20212.25002.24002.00002.17502.17504,397,057
24 Mar 20212.22502.38502.21002.25002.25007,144,345
23 Mar 20212.25002.30002.15002.22502.22505,673,757
22 Mar 20212.55002.50302.10002.25002.25009,364,909
19 Mar 20212.70002.65002.50002.55002.55004,496,947
18 Mar 20212.80002.89502.61702.70002.70002,198,375
17 Mar 20212.80002.86602.70502.80002.80002,134,077
16 Mar 20212.80002.88002.61002.80002.800010,413,356
15 Mar 20213.25003.30002.61002.80002.800017,486,735
12 Mar 20212.65003.21802.63903.05003.050026,526,961
11 Mar 20212.25002.73002.25002.65002.650014,939,894
10 Mar 20212.30002.31802.19502.25002.25005,439,720
09 Mar 20212.30002.33002.22002.30002.30002,418,437
08 Mar 20212.30002.34802.25002.30002.30003,131,065
05 Mar 20212.25002.30002.22002.30002.30004,160,592
04 Mar 20212.32502.35002.21002.22502.22502,300,800
03 Mar 20212.42502.41002.30002.32502.32503,838,309
02 Mar 20212.45002.46502.35502.42502.42507,377,464
01 Mar 20212.45002.49002.36602.45002.45001,343,224
26 Feb 20212.50002.49802.31502.45002.45001,658,095
25 Feb 20212.55002.58002.40502.50002.50003,169,614
24 Feb 20212.55002.59002.41302.55002.550028,915,145
23 Feb 20212.55002.60002.50202.55002.55003,666,448
22 Feb 20212.55002.69802.50002.55002.55007,670,237
19 Feb 20212.62502.69602.42102.55002.55006,651,828
18 Feb 20212.27502.70002.25102.62502.62508,806,819
17 Feb 20212.25002.30002.10002.30002.30005,770,663
16 Feb 20212.30002.30002.15302.25002.250010,864,703
15 Feb 20212.47502.49902.20002.30002.30007,419,682
12 Feb 20212.42503.00002.40302.47502.475026,159,101
11 Feb 20212.15002.49002.12502.37502.375014,760,492
10 Feb 20212.15002.19802.10202.15002.15006,785,736
09 Feb 20212.17502.20002.12502.15002.15007,803,143
08 Feb 20212.30002.39602.10302.17502.17507,362,890
05 Feb 20212.35002.39802.21002.30002.30005,802,981
04 Feb 20212.52502.59802.30402.35002.35006,349,356
03 Feb 20212.15002.60002.12202.52502.525033,368,594
02 Feb 20211.95002.19001.81502.10002.100014,983,264
01 Feb 20212.12502.20001.86001.95001.950017,840,637
29 Jan 20212.70002.79602.00002.12502.125046,496,167
28 Jan 20212.35002.79802.00002.62502.625027,226,182
27 Jan 20212.60002.63002.21002.35002.350032,302,366
26 Jan 20212.90003.10002.51602.75002.750048,289,588
25 Jan 20211.97502.99801.95002.90002.900091,542,473
22 Jan 20211.62501.95001.55301.82501.825039,526,017
21 Jan 20211.67501.75001.45101.62501.625028,443,758
20 Jan 20211.45001.70001.35001.67501.675059,326,346
19 Jan 20211.00001.59000.95301.42501.425045,393,617
18 Jan 20210.95001.05000.90001.00001.000039,101,035
15 Jan 20210.95000.95000.85000.90000.900047,964,864
14 Jan 20211.02501.09000.90000.95000.950035,217,942
13 Jan 20210.90000.89900.85100.87500.87506,207,512
12 Jan 20210.90000.94800.85400.90000.90001,646,654
11 Jan 20210.90000.94800.85400.90000.90003,765,625
08 Jan 20210.90000.93500.85000.90000.900013,535,059
07 Jan 20210.90000.91900.85000.90000.90004,352,274
06 Jan 20210.90000.93500.85000.90000.90007,915,671
05 Jan 20210.90000.91900.85300.90000.90006,844,740
04 Jan 20210.92500.94800.85500.90000.90008,179,718
31 Dec 20200.87500.94300.85500.87500.875015,530,947
30 Dec 20200.87500.95000.78000.87500.87507,504,509
29 Dec 20200.82500.95000.80500.87500.87509,288,974
24 Dec 20200.82500.85000.80000.82500.8250754,057
23 Dec 20200.82500.85000.77000.82500.82505,275,541
22 Dec 20200.82500.82000.80000.82500.82504,807,936
21 Dec 20200.82500.84900.80000.82500.82506,312,794
18 Dec 20200.85000.84900.80000.82500.82508,863,250
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...