Zephyr Energy Plc (ZPHR.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 5.7 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 5.7 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 5.7 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 5.7 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 5.7 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 5.7 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 5.7 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718983740 | 5.25 | 0 | 0.00 | 5.25 | 5.7 | 5.1 | 0 |
| 1718894280 | 5.25 | 0 | 0.00 | 5.25 | 5.85 | 5.05 | 0 |
| 1718807460 | 5.25 | 0 | 0.00 | 5.25 | 5.85 | 5.1 | 0 |
| 1718724540 | 5.25 | 0 | 0.00 | 5.25 | 5.85 | 5.1 | 0 |
| 1718634720 | 5.25 | 0 | 0.00 | 5.25 | 5.7 | 5.1 | 0 |
| 1718378940 | 5.25 | 0 | 0.00 | 5.25 | 5.8 | 5.1 | 0 |
| 1718292600 | 5.25 | 0 | 0.00 | 5.25 | 5.6 | 5.05 | 0 |
| 1718203020 | 5.25 | 0 | 0.00 | 5.25 | 5.95 | 5.15 | 0 |
| 1718119740 | 5.25 | -0.5 | -8.70 | 5.25 | 6 | 5.2 | 0 |
| 1718029980 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1717770780 | 5.75 | 0.3 | 5.50 | 5.45 | 6.4 | 5.45 | 0 |
| 1717684800 | 5.45 | 0.3 | 5.83 | 5.55 | 5.8 | 5.25 | 0 |
| 1717600500 | 5.15 | -0.1 | -1.90 | 5.25 | 5.75 | 5.1 | 0 |
| 1717514760 | 5.25 | -0.2 | -3.67 | 5.45 | 5.95 | 5.15 | 0 |
| 1717428540 | 5.45 | 0.2 | 3.81 | 5.25 | 5.85 | 5.25 | 0 |
| 1717166580 | 5.25 | 0 | 0.00 | 5.25 | 5.85 | 5.1 | 0 |
| 1717079640 | 5.25 | -0.1 | -1.87 | 5.35 | 5.85 | 5.2 | 0 |
| 1716993360 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1716906960 | 5.35 | -0.2 | -3.60 | 5.55 | 6 | 5.25 | 0 |
| 1716564600 | 5.55 | 0.1 | 1.83 | 5.45 | 5.9 | 5.4 | 0 |
| 1716478140 | 5.45 | 0.3 | 5.83 | 5.15 | 5.75 | 5.15 | 0 |
| 1716388620 | 5.15 | -0.1 | -1.90 | 5.25 | 5.8 | 5.15 | 0 |
| 1716302280 | 5.25 | -0.2 | -3.67 | 5.45 | 6 | 5.2 | 0 |
| 1716215640 | 5.45 | 0 | 0.00 | 5.45 | 6 | 5.4 | 0 |
| 1715956440 | 5.45 | 0 | 0.00 | 5.45 | 6 | 5.4 | 0 |
| 1715870040 | 5.45 | -0.05 | -0.91 | 5.5 | 6.3 | 5.4 | 0 |
| 1715786940 | 5.5 | -0.15 | -2.65 | 5.65 | 6.35 | 5.5 | 0 |
| 1715700540 | 5.65 | 0.15 | 2.73 | 5.5 | 6.3 | 5.5 | 0 |
| 1715614140 | 5.5 | 0.05 | 0.92 | 5.45 | 6.3 | 5.25 | 0 |
| 1715355240 | 5.45 | 0.15 | 2.83 | 5.3 | 6.1 | 5.3 | 0 |
| 1715265300 | 5.3 | 0.05 | 0.95 | 5.25 | 6.1 | 5.25 | 0 |
| 1715182020 | 5.25 | -0.3 | -5.41 | 5.55 | 5.6 | 5.05 | 0 |
| 1715095740 | 5.55 | 0.3 | 5.71 | 5.25 | 6.2 | 5.25 | 0 |
| 1714750020 | 5.25 | 0.45 | 9.38 | 4.8 | 5.6 | 4.75 | 0 |
| 1714663440 | 4.8 | 0.25 | 5.49 | 4.55 | 5.6 | 4.55 | 0 |
| 1714574280 | 4.55 | 0 | 0.00 | 4.55 | 5.2 | 4.5 | 0 |
| 1714487880 | 4.55 | 0.3 | 7.06 | 4.25 | 5.2 | 4.25 | 0 |
| 1714402080 | 4.25 | -0.2 | -4.49 | 4.45 | 4.95 | 4.1 | 0 |
| 1714145400 | 4.45 | -0.2 | -4.30 | 4.65 | 5.25 | 4.2 | 0 |
| 1714058940 | 4.65 | 0 | 0.00 | 4.65 | 5.25 | 4.5 | 0 |
| 1713972360 | 4.65 | 0 | 0.00 | 4.65 | 5.25 | 4.5 | 0 |
| 1713886080 | 4.65 | 0.4 | 9.41 | 4.25 | 5.1 | 4.25 | 0 |
| 1713799740 | 4.25 | 0 | 0.00 | 4.25 | 4.75 | 3.95 | 0 |
| 1713537600 | 4.25 | 0 | 0.00 | 4.25 | 4.5 | 4 | 0 |
| 1713453960 | 4.25 | 0 | 0.00 | 4.25 | 4.75 | 4 | 0 |
| 1713365220 | 4.25 | -0.2 | -4.49 | 4.45 | 4.55 | 4 | 0 |
| 1713281160 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.05 | 0 |
| 1713192300 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.25 | 0 |
| 1712936040 | 4.45 | 0 | 0.00 | 4.45 | 4.55 | 4.25 | 0 |
| 1712845920 | 4.45 | 0 | 0.00 | 4.45 | 4.55 | 4.25 | 0 |
| 1712759940 | 4.45 | 0 | 0.00 | 4.35 | 4.45 | 4.15 | 0 |
| 1712673480 | 4.45 | -0.1 | -2.20 | 4.55 | 4.55 | 4.35 | 0 |
| 1712587140 | 4.55 | 0.5 | 12.35 | 4.05 | 4.55 | 4.05 | 0 |
| 1712327640 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1712244240 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1712155560 | 4.05 | 0.05 | 1.25 | 4 | 4.25 | 3.95 | 0 |
| 1712068740 | 4 | -0.45 | -10.11 | 4.35 | 4.35 | 3.95 | 0 |
| 1711639860 | 4.45 | -0.3 | -6.32 | 4.75 | 4.75 | 4.25 | 0 |
| 1711553820 | 4.75 | 0.4 | 9.20 | 4.45 | 5.1 | 4.3 | 0 |
| 1711467240 | 4.35 | 0.5 | 12.99 | 3.85 | 4.45 | 3.85 | 0 |
| 1711380660 | 3.85 | 0.3 | 8.45 | 3.55 | 4.05 | 3.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
