Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zephyr Energy (ZPHR) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Dec 2025 (Wed) 2.70 2.80 2.70 2.75 1,388,529
23rd Dec 2025 (Tue) 2.55 2.75 2.55 2.70 2,133,897
22nd Dec 2025 (Mon) 2.55 2.55 2.55 2.55 2,785,272
19th Dec 2025 (Fri) 2.60 2.60 2.55 2.55 2,012,092
18th Dec 2025 (Thu) 2.60 2.60 2.60 2.60 286,474
17th Dec 2025 (Wed) 2.60 2.60 2.60 2.60 650,312
16th Dec 2025 (Tue) 2.55 2.60 2.55 2.60 1,166,972
15th Dec 2025 (Mon) 2.55 2.60 2.55 2.55 5,422,878
12th Dec 2025 (Fri) 2.35 2.55 2.35 2.55 6,064,783
11th Dec 2025 (Thu) 2.30 2.35 2.30 2.35 364,656
10th Dec 2025 (Wed) 2.35 2.35 2.30 2.30 2,732,703
9th Dec 2025 (Tue) 2.35 2.35 2.20 2.35 2,289,069
8th Dec 2025 (Mon) 2.40 2.40 2.35 2.35 1,851,187
5th Dec 2025 (Fri) 2.40 2.40 2.40 2.40 214,864
4th Dec 2025 (Thu) 2.40 2.40 2.35 2.40 3,031,778
3rd Dec 2025 (Wed) 2.30 2.40 2.30 2.40 1,262,091
2nd Dec 2025 (Tue) 2.30 2.30 2.25 2.30 10,123,446
1st Dec 2025 (Mon) 2.35 2.37 2.30 2.30 653,471
28th Nov 2025 (Fri) 2.40 2.40 2.35 2.35 3,746,925
27th Nov 2025 (Thu) 2.55 2.55 2.40 2.40 4,318,387
26th Nov 2025 (Wed) 2.55 2.55 2.55 2.55 2,231,719
25th Nov 2025 (Tue) 2.50 2.55 2.50 2.55 1,865,865
24th Nov 2025 (Mon) 2.45 2.50 2.45 2.50 2,797,763
21st Nov 2025 (Fri) 2.45 2.45 2.45 2.45 2,954,434
20th Nov 2025 (Thu) 2.45 2.60 2.45 2.45 3,394,001
19th Nov 2025 (Wed) 2.25 2.40 2.25 2.40 2,701,799
18th Nov 2025 (Tue) 2.45 2.45 2.25 2.25 2,118,164
17th Nov 2025 (Mon) 2.55 2.55 2.45 2.45 3,276,080
14th Nov 2025 (Fri) 2.55 2.55 2.55 2.55 1,427,680
13th Nov 2025 (Thu) 2.55 2.60 2.55 2.55 3,588,040
12th Nov 2025 (Wed) 2.65 2.65 2.55 2.60 3,571,492
11th Nov 2025 (Tue) 2.65 2.70 2.70 2.70 1,927,284
10th Nov 2025 (Mon) 2.50 2.70 2.50 2.65 4,596,728
7th Nov 2025 (Fri) 2.65 2.65 2.45 2.45 32,644,005
6th Nov 2025 (Thu) 2.65 2.65 2.65 2.65 3,292,648
5th Nov 2025 (Wed) 2.70 2.70 2.70 2.70 13,981,807
4th Nov 2025 (Tue) 2.65 2.70 2.65 2.70 5,242,859
3rd Nov 2025 (Mon) 2.75 2.75 2.65 2.65 5,561,292
31st Oct 2025 (Fri) 2.75 2.75 2.75 2.75 3,359,945
30th Oct 2025 (Thu) 2.90 2.90 2.75 2.75 5,515,878
29th Oct 2025 (Wed) 2.80 3.00 2.80 2.90 8,368,228
28th Oct 2025 (Tue) 2.80 2.80 2.80 2.80 4,356,966
27th Oct 2025 (Mon) 2.90 2.90 2.79 2.80 1,962,016
24th Oct 2025 (Fri) 2.90 2.90 2.90 2.90 3,130,236
FTSE 100 Latest
Value9,870.68
Change-18.54