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
28th Nov 2025 (Fri) 2.40 2.40 2.35 2.40 3,696,925
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
23rd Oct 2025 (Thu) 3.00 2.90 2.90 2.90 1,863,529
22nd Oct 2025 (Wed) 2.85 3.00 2.85 3.00 6,018,081
21st Oct 2025 (Tue) 2.90 2.90 2.85 2.85 1,551,497
20th Oct 2025 (Mon) 2.90 3.00 2.90 2.90 1,811,517
17th Oct 2025 (Fri) 3.00 3.00 2.90 2.90 5,460,108
16th Oct 2025 (Thu) 3.20 3.00 3.00 3.00 4,222,760
15th Oct 2025 (Wed) 3.25 3.20 3.20 3.20 1,965,755
14th Oct 2025 (Tue) 3.25 3.30 3.25 3.30 3,928,100
13th Oct 2025 (Mon) 3.20 3.28 3.28 3.28 1,723,595
10th Oct 2025 (Fri) 3.20 3.20 3.20 3.20 3,224,687
9th Oct 2025 (Thu) 3.20 3.20 3.20 3.20 2,618,267
8th Oct 2025 (Wed) 3.20 3.20 3.20 3.20 4,733,165
7th Oct 2025 (Tue) 3.10 3.20 3.20 3.20 6,108,561
6th Oct 2025 (Mon) 2.95 3.15 2.95 3.15 12,179,472
3rd Oct 2025 (Fri) 2.85 2.90 2.85 2.90 1,998,302
2nd Oct 2025 (Thu) 2.75 2.85 2.85 2.85 1,911,463
1st Oct 2025 (Wed) 2.70 2.90 2.90 2.90 2,569,304
30th Sep 2025 (Tue) 2.85 2.85 2.65 2.70 6,683,208
29th Sep 2025 (Mon) 2.90 3.05 2.85 3.00 4,431,835
FTSE 100 Latest
Value9,726.93
Change33.00