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	2.90p on 05-11-2026 at 19:35:07
Change	-0.15p -5.17%
Buy	3.00p
Sell	2.80p

Last Trade:	Buy 33,211.00 at 2.90p
Day's Volume:	2,204,462
Last Close:	2.90p
Open:	3.05p
ISIN:	GB00BF44KY60

Day's Range	2.90p - 3.05p
52wk Range:	2.20p - 4.25p
Market Capitalisation:	£60.92m
VWAP:	2.943124p
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*	33,211	2.90p	Ordinary	16:18:45 - 05-Nov-26
Sell*	368,710	2.85p	Ordinary	15:14:45 - 05-Nov-26
Buy*	1,667	3.00p	SI Trade	14:38:03 - 05-Nov-26
Sell*	250,000	2.90p	Ordinary	14:30:25 - 05-Nov-26
Buy*	14,999	3.00p	Ordinary	14:01:33 - 05-Nov-26
Sell*	101,103	2.906p	Ordinary	13:40:16 - 05-Nov-26
Sell*	342,068	2.925p	Ordinary	13:28:13 - 05-Nov-26
Buy*	666,385	3.00p	Ordinary	13:10:54 - 05-Nov-26
Buy*	5,000	3.00p	Ordinary	11:59:32 - 05-Nov-26
Buy*	7,250	3.00p	Ordinary	11:51:52 - 05-Nov-26

See more Zephyr Energy trades

Zephyr Energy (ZPHR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Nov 2026 (Thu)	3.05	3.05	2.90	2.90	2,204,462
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

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

Value10,782.66

Change-46.55