Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Zephyr Energy (ZPHR) Share Price

Intraday
Historical

Price	3.05p on 04-11-2026 at 19:35:07
Change	-0.10p -3.17%
Buy	3.10p
Sell	3.00p

Last Trade:	Buy 14,516.00 at 3.10p
Day's Volume:	1,888,687
Last Close:	3.05p
Open:	3.15p
ISIN:	GB00BF44KY60

Day's Range	3.05p - 3.15p
52wk Range:	2.20p - 4.25p
Market Capitalisation:	£64.07m
VWAP:	3.036429p
Shares in Issue:	2.10b

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Zephyr Energy (ZPHR) Latest Trades
Buy*	14,516	3.10p	Ordinary	16:02:19 - 04-Nov-26
Buy*	8,116	3.08p	Ordinary	15:58:56 - 04-Nov-26
Sell*	500,000	3.04p	Ordinary	14:59:00 - 04-Nov-26
Sell*	645,000	3.007p	Ordinary	14:46:29 - 04-Nov-26
Unknown*	-640,000	3.007p	Ordinary Correction	14:46:29 - 04-Nov-26
Sell*	640,000	3.007p	Ordinary	14:46:29 - 04-Nov-26
Buy*	1,168	3.10p	SI Trade	14:46:12 - 04-Nov-26
Sell*	1,497	3.04p	Ordinary	14:05:48 - 04-Nov-26
Sell*	1,497	3.04p	Ordinary	13:45:24 - 04-Nov-26
Sell*	10,000	3.04p	Ordinary	13:18:56 - 04-Nov-26

See more Zephyr Energy trades

Zephyr Energy (ZPHR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Nov 2026 (Wed)	3.15	3.15	3.05	3.05	1,888,687
3rd Nov 2026 (Tue)	3.10	3.15	3.10	3.15	3,733,714
2nd Nov 2026 (Mon)	3.15	3.15	3.10	3.10	1,379,582
30th Oct 2026 (Fri)	3.20	3.20	3.15	3.15	840,451
29th Oct 2026 (Thu)	3.15	3.25	3.15	3.20	2,906,194
28th Oct 2026 (Wed)	3.10	3.15	3.10	3.15	2,627,030
27th Oct 2026 (Tue)	3.10	3.10	3.10	3.10	56,733
26th Oct 2026 (Mon)	3.10	3.10	3.10	3.10	2,238,617
23rd Oct 2026 (Fri)	3.10	3.10	3.10	3.10	1,600,311
22nd Oct 2026 (Thu)	3.05	3.10	3.05	3.10	1,001,024
21st Oct 2026 (Wed)	3.00	3.05	3.00	3.05	1,000,381
20th Oct 2026 (Tue)	3.00	3.00	3.00	3.00	320,878
19th Oct 2026 (Mon)	3.00	3.00	2.90	3.00	709,214
16th Oct 2026 (Fri)	2.90	3.00	2.90	3.00	4,848,022
15th Oct 2026 (Thu)	2.85	2.95	2.85	2.90	2,284,531
14th Oct 2026 (Wed)	2.80	2.85	2.80	2.85	2,159,006
13th Oct 2026 (Tue)	2.75	2.80	2.75	2.80	1,037,279
12th Oct 2026 (Mon)	2.80	2.80	2.75	2.75	2,009,316
9th Oct 2026 (Fri)	2.80	2.80	2.80	2.80	980,847
8th Oct 2026 (Thu)	2.80	2.80	2.80	2.80	401,416
7th Oct 2026 (Wed)	2.80	2.80	2.80	2.80	1,706,148
6th Oct 2026 (Tue)	2.90	2.90	2.80	2.80	4,448,250
5th Oct 2026 (Mon)	2.90	2.90	2.90	2.90	1,488,053

See more Zephyr Energy price history

Date	Source	Headline
Zephyr Energy (ZPHR) Regulatory News
14th Oct 2026 7:00 am	RNS	Acquisition of further Paradox Basin acreage
12th Oct 2026 7:00 am	RNS	Directorate change
28th Sep 2026 7:00 am	RNS	Half-year Report
23rd Sep 2026 7:00 am	RNS	Q2 non-operated production
24th Aug 2026 7:00 am	RNS	Paradox Project update
29th Jul 2026 11:48 am	RNS	Result of AGM
27th Jul 2026 7:00 am	RNS	LOI for non-dilutive pre-production financing
10th Jul 2026 12:18 pm	RNS	Holding(s) in Company
2nd Jul 2026 7:00 am	RNS	Acquisition of further Paradox Basin acreage
30th Jun 2026 7:00 am	RNS	Final Results

See more Zephyr Energy regulatory news

FTSE 100 Latest

Value10,829.21

Change190.78