Zephyr Energy Plc (ZPHR.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 4.6 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 4.6 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 4.6 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 4.6 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 4.6 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 4.6 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 4.6 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722004560 | 4.45 | 0.15 | 3.49 | 4.3 | 5.1 | 4.15 | 0 |
| 1721918040 | 4.3 | -0.35 | -7.53 | 4.55 | 5.3 | 4.25 | 0 |
| 1721834940 | 4.65 | 0.6 | 14.81 | 4.05 | 5.3 | 4.05 | 0 |
| 1721745720 | 4.05 | -0.6 | -12.90 | 4.85 | 5.15 | 3.8 | 0 |
| 1721658960 | 4.65 | -0.6 | -11.43 | 5.25 | 5.8 | 3.95 | 0 |
| 1721399700 | 5.25 | -0.1 | -1.87 | 6.2 | 6.2 | 5.05 | 0 |
| 1721313360 | 5.35 | 0.2 | 3.88 | 5.15 | 6.2 | 5.15 | 0 |
| 1721229420 | 5.15 | 0.15 | 3.00 | 5 | 5.9 | 5 | 0 |
| 1721140560 | 5 | 0.05 | 1.01 | 4.95 | 5.8 | 4.95 | 0 |
| 1721057340 | 4.95 | 0 | 0.00 | 4.95 | 5.4 | 4.7 | 0 |
| 1720798020 | 4.95 | 0 | 0.00 | 4.95 | 5.4 | 4.65 | 0 |
| 1720711680 | 4.95 | 0 | 0.00 | 4.95 | 5.4 | 4.65 | 0 |
| 1720623300 | 4.95 | 0 | 0.00 | 4.95 | 5.4 | 4.65 | 0 |
| 1720538880 | 4.95 | -0.1 | -1.98 | 5.05 | 5.75 | 4.65 | 0 |
| 1720452360 | 5.05 | -0.2 | -3.81 | 5.25 | 5.7 | 5 | 0 |
| 1720193280 | 5.25 | 0 | 0.00 | 5.25 | 5.95 | 5.2 | 0 |
| 1720103580 | 5.25 | 0 | 0.00 | 5.25 | 5.9 | 5.2 | 0 |
| 1720020540 | 5.25 | 0 | 0.00 | 5.25 | 5.95 | 5.2 | 0 |
| 1719934080 | 5.25 | 0 | 0.00 | 5.25 | 5.95 | 5.2 | 0 |
| 1719847500 | 5.25 | 0 | 0.00 | 5.25 | 5.95 | 5.2 | 0 |
| 1719585240 | 5.25 | 0.4 | 8.25 | 4.85 | 5.9 | 4.85 | 0 |
| 1719502140 | 4.85 | -0.2 | -3.96 | 4.85 | 5.55 | 4.8 | 0 |
| 1719415980 | 5.05 | 0 | 0.00 | 5.05 | 5.7 | 4.75 | 0 |
| 1719329280 | 5.05 | 0 | 0.00 | 5.05 | 5.75 | 5 | 0 |
| 1719242880 | 5.05 | -0.2 | -3.81 | 5.25 | 5.85 | 5 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
