1. Share Prices

  2. Zephyr Energy PLC (ZPHR)

2.95p+0.00 (+0.00%)04 Aug 2025, 17:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zephyr Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20252.95p2.97p2.83p2.95p1,646,302
Aug 1, 20252.95p3.02p2.87p2.95p1,265,052
Jul 31, 20252.90p3.00p2.82p2.95p2,789,895
Jul 30, 20252.90p2.96p2.81p2.90p1,480,477
Jul 29, 20252.85p3.00p2.80p2.90p3,274,818
Jul 28, 20252.85p2.90p2.81p2.85p869,295
Jul 25, 20252.85p2.86p2.81p2.85p724,247
Jul 24, 20252.90p2.88p2.80p2.85p4,159,110
Jul 23, 20252.85p2.90p2.82p2.90p4,826,265
Jul 22, 20252.95p2.97p2.81p2.85p3,020,410
Jul 21, 20252.90p2.98p2.90p2.95p3,985,444
Jul 18, 20252.90p2.97p2.80p2.95p2,874,151
Jul 17, 20253.05p3.09p2.80p2.90p5,313,997
Jul 16, 20252.95p3.00p2.80p3.00p6,420,893
Jul 15, 20252.95p2.95p2.81p2.95p3,302,205
Jul 14, 20252.95p3.10p2.80p2.95p48,332,056
Jul 11, 20253.00p2.98p2.83p2.95p2,611,146
Jul 10, 20253.00p3.00p2.90p3.00p2,826,680
Jul 9, 20253.00p3.05p2.92p3.00p1,379,316
Jul 8, 20252.95p3.05p2.91p3.00p2,222,199
Jul 7, 20253.05p3.03p2.91p2.95p2,319,623
Jul 4, 20253.10p3.13p2.91p3.05p2,070,069
Jul 3, 20253.10p3.13p3.00p3.10p1,837,689
Jul 2, 20253.10p3.13p3.02p3.10p1,113,652
Jul 1, 20253.10p3.20p3.00p3.10p4,239,716
Jun 30, 20253.10p3.20p3.03p3.10p10,447,612
Jun 27, 20253.05p3.20p3.00p3.10p8,412,074
Jun 26, 20253.05p3.15p3.00p3.06p10,665,237
Jun 25, 20253.20p3.40p2.82p3.05p52,134,102
Jun 24, 20253.75p3.75p3.60p3.75p1,430,430
Jun 23, 20253.80p4.00p3.62p3.75p902,423
Jun 20, 20253.80p3.98p3.67p3.80p918,442
Jun 19, 20253.70p3.90p3.65p3.80p1,378,303
Jun 18, 20253.75p3.85p3.70p3.70p701,089
Jun 17, 20253.70p3.77p3.53p3.75p3,708,532
Jun 16, 20253.60p3.80p3.60p3.70p2,209,062
Jun 13, 20253.60p3.70p3.52p3.60p1,862,456
Jun 12, 20253.60p3.70p3.53p3.60p1,833,942
Jun 11, 20253.65p3.78p3.55p3.60p2,518,218
Jun 10, 20253.60p3.80p3.58p3.65p1,919,204
Jun 9, 20253.80p3.84p3.52p3.55p5,634,572
Jun 6, 20253.75p3.89p3.75p3.80p2,881,728
Jun 5, 20253.95p3.97p3.64p3.75p5,887,676
Jun 4, 20254.10p4.10p3.84p3.95p5,522,633
Jun 3, 20254.10p4.17p4.04p4.10p983,493
Jun 2, 20254.10p4.19p4.00p4.10p4,510,107
May 30, 20254.40p4.60p4.07p4.10p6,899,635
May 29, 20254.85p5.05p4.00p4.48p20,145,705
May 28, 20254.50p4.78p4.50p4.62p2,493,173
May 27, 20254.50p4.70p4.35p4.50p1,085,654
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.