Zephyr Energy Plc (ZPHR)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.53846153846 | 3.25 | 3.25 | 3.15 | 1955745 | 3.20823085 | DE |
| 4 | 0.1 | 3.22580645161 | 3.1 | 3.4 | 3.1 | 1766123 | 3.19462838 | DE |
| 12 | 0.55 | 20.7547169811 | 2.65 | 3.7 | 2.65 | 2065653 | 3.2103723 | DE |
| 26 | -1 | -23.8095238095 | 4.2 | 4.2 | 2.35 | 2581073 | 3.14520367 | DE |
| 52 | 0.65 | 25.4901960784 | 2.55 | 5.9 | 2.35 | 3993574 | 4.01813064 | DE |
| 156 | -2.35 | -42.3423423423 | 5.55 | 8.15 | 2.05 | 5201224 | 4.67439525 | DE |
| 260 | 2.3 | 255.555555556 | 0.9 | 8.75 | 0.425 | 5812031 | 4.15474394 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 3099732 |
| 1741282200 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 1252953 |
| 1741195800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.15 | 2098690 |
| 1741109400 | 3.2 | 0 | 0.00 | 3.2 | 3.25 | 3.2 | 2995703 |
| 1741023000 | 3.2 | -0.05 | -1.54 | 3.25 | 3.25 | 3.15 | 1821635 |
| 1740763800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 1609745 |
| 1740677400 | 3.25 | -0.05 | -1.52 | 3.35 | 3.35 | 3.2 | 2345499 |
| 1740591000 | 3.3 | 0.05 | 1.54 | 3.25 | 3.3 | 3.25 | 1989762 |
| 1740504600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 569384 |
| 1740418200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 2399381 |
| 1740159000 | 3.25 | 0.05 | 1.56 | 3.2 | 3.25 | 3.2 | 2641548 |
| 1740072600 | 3.2 | 0.05 | 1.59 | 3.15 | 3.4 | 3.15 | 2715407 |
| 1739986200 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 1269675 |
| 1739899800 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 123359 |
| 1739813400 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 1738572 |
| 1739554200 | 3.15 | 0.05 | 1.61 | 3.1 | 3.15 | 3.1 | 5294049 |
| 1739467800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 896373 |
| 1739381400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 635527 |
| 1739295000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 426452 |
| 1739208600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 526305 |
| 1738949400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 1972444 |
| 1738863000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 1079250 |
| 1738776600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 411157 |
| 1738690200 | 3.1 | -0.05 | -1.59 | 3.15 | 3.15 | 3.05 | 994412 |
| 1738603800 | 3.15 | -0.05 | -1.56 | 3.2 | 3.2 | 3.15 | 1149127 |
| 1738344600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 566637 |
| 1738258200 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 541816 |
| 1738171800 | 3.2 | 0.1 | 3.23 | 3.1 | 3.2 | 3.1 | 1030966 |
| 1738085400 | 3.1 | -0.05 | -1.59 | 3.15 | 3.15 | 3.1 | 2364992 |
| 1737999000 | 3.15 | -0.05 | -1.56 | 3.2 | 3.2 | 3.15 | 2492421 |
| 1737739800 | 3.2 | 0.05 | 1.59 | 3.2 | 3.2 | 3.2 | 1694607 |
| 1737653400 | 3.15 | -0.25 | -7.35 | 3.4 | 3.4 | 3.1 | 5983130 |
| 1737567000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 4833013 |
| 1737480600 | 3.4 | -0.05 | -1.45 | 3.4 | 3.45 | 3.4 | 2304593 |
| 1737394200 | 3.45 | 0.05 | 1.47 | 3.4 | 3.7 | 3.4 | 4424990 |
| 1737135000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 2994718 |
| 1737048600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 719176 |
| 1736962200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 2328385 |
| 1736875800 | 3.4 | -0.15 | -4.23 | 3.55 | 3.55 | 3.4 | 867394 |
| 1736789400 | 3.55 | 0.2 | 5.97 | 3.35 | 3.55 | 3.35 | 1816564 |
| 1736530200 | 3.35 | 0.05 | 1.52 | 3.3 | 3.4 | 3.3 | 1718476 |
| 1736443800 | 3.3 | 0 | 0.00 | 3.35 | 3.35 | 3.25 | 2687862 |
| 1736357400 | 3.3 | -0.1 | -2.94 | 3.4 | 3.4 | 3.25 | 1332030 |
| 1736271000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 1749515 |
| 1736184600 | 3.4 | -0.1 | -2.86 | 3.5 | 3.5 | 3.35 | 3637418 |
| 1735925400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 1478773 |
| 1735839000 | 3.5 | 0.4 | 12.90 | 3.1 | 3.7 | 3.1 | 4880709 |
| 1735666200 | 3.1 | 0.1 | 3.33 | 3.1 | 3.1 | 3.1 | 495084 |
| 1735579800 | 3 | -0.1 | -3.23 | 3.1 | 3.1 | 3 | 1602031 |
| 1735320600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 1333606 |
| 1735061400 | 3.1 | 0.05 | 1.64 | 3.05 | 3.1 | 3 | 1113356 |
| 1734975000 | 3.05 | 0.05 | 1.67 | 3.15 | 3.2 | 3.05 | 859650 |
| 1734715800 | 3 | 0.05 | 1.69 | 2.95 | 3 | 2.95 | 2441083 |
| 1734629400 | 2.95 | -0.15 | -4.84 | 3.1 | 3.1 | 2.95 | 1788902 |
| 1734543000 | 3.1 | 0.35 | 12.73 | 2.75 | 3.2 | 2.75 | 9856663 |
| 1734456600 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 1237287 |
| 1734370200 | 2.75 | 0.1 | 3.77 | 2.65 | 2.75 | 2.65 | 4876309 |
| 1734111000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 733629 |
| 1734024600 | 2.65 | 0.25 | 10.42 | 2.4 | 2.65 | 2.35 | 7609897 |
| 1733938200 | 2.4 | -0.15 | -5.88 | 2.5 | 2.5 | 2.4 | 3416835 |
| 1733851800 | 2.55 | -0.1 | -3.77 | 2.65 | 2.65 | 2.5 | 2187248 |
| 1733765400 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.6 | 1526316 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
