Zephyr Energy Plc (ZPHR)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 11.25 | 4 | 4.8 | 4 | 7863605 | 4.42551386 | DE |
| 4 | -0.7 | -13.5922330097 | 5.15 | 5.65 | 3.85 | 7266306 | 4.60049466 | DE |
| 12 | -1.1 | -19.8198198198 | 5.55 | 5.9 | 3.85 | 4790208 | 4.94457582 | DE |
| 26 | 1.95 | 78 | 2.5 | 5.9 | 2.1 | 5199230 | 4.23752359 | DE |
| 52 | 0.45 | 11.25 | 4 | 5.9 | 2.05 | 4543535 | 3.6765202 | DE |
| 156 | -0.95 | -17.5925925926 | 5.4 | 8.75 | 2.05 | 5780081 | 5.10811475 | DE |
| 260 | 2.775 | 165.671641791 | 1.675 | 8.75 | 0.425 | 5626957 | 4.17373099 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 4.15 | -0.15 | -3.49 | 4.3 | 4.3 | 4.05 | 6075703 |
| 1722270600 | 4.3 | 0 | 0.00 | 4.3 | 4.35 | 4.1 | 7998096 |
| 1722011400 | 4.3 | -0.1 | -2.27 | 4.4 | 4.4 | 4.3 | 3326385 |
| 1721925000 | 4.4 | -0.3 | -6.38 | 4.7 | 4.7 | 4.35 | 9736078 |
| 1721838600 | 4.7 | 0.7 | 17.50 | 4 | 4.8 | 4 | 12181762 |
| 1721752200 | 4 | -0.65 | -13.98 | 4.8 | 5.05 | 3.9 | 25430260 |
| 1721665800 | 4.65 | -0.4 | -7.92 | 5.05 | 5.05 | 3.85 | 24346540 |
| 1721406600 | 5.05 | -0.35 | -6.48 | 5.4 | 5.65 | 5.05 | 5975132 |
| 1721320200 | 5.4 | 0.2 | 3.85 | 5.2 | 5.45 | 5.2 | 6552082 |
| 1721233800 | 5.2 | 0.25 | 5.05 | 4.95 | 5.2 | 4.95 | 5494904 |
| 1721147400 | 4.95 | 0.1 | 2.06 | 4.85 | 5.05 | 4.85 | 3379559 |
| 1721061000 | 4.85 | 0.05 | 1.04 | 4.8 | 4.85 | 4.8 | 3093559 |
| 1720801800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 844281 |
| 1720715400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 444093 |
| 1720629000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 5735615 |
| 1720542600 | 4.8 | -0.05 | -1.03 | 4.95 | 5.25 | 4.6 | 14323439 |
| 1720456200 | 4.85 | -0.25 | -4.90 | 5.1 | 5.1 | 4.85 | 7103985 |
| 1720197000 | 5.1 | -0.05 | -0.97 | 5.15 | 5.15 | 5.1 | 1250572 |
| 1720110600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 1592594 |
| 1720024200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 441489 |
| 1719937800 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 164894 |
| 1719851400 | 5.15 | -0.05 | -0.96 | 5.1 | 5.15 | 5.1 | 1147220 |
| 1719592200 | 5.2 | 0.3 | 6.12 | 4.95 | 5.25 | 4.95 | 3462479 |
| 1719505800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.85 | 1333527 |
| 1719419400 | 4.9 | -0.25 | -4.85 | 5 | 5 | 4.6 | 15850175 |
| 1719333000 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 1361422 |
| 1719246600 | 5.15 | 0.1 | 1.98 | 5.05 | 5.15 | 4.95 | 2650728 |
| 1718987400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 294451 |
| 1718901000 | 5.05 | -0.2 | -3.81 | 5.25 | 5.25 | 5.05 | 3416352 |
| 1718814600 | 5.25 | 0 | 0.00 | 5.25 | 5.3 | 5.25 | 1105584 |
| 1718728200 | 5.25 | 0.15 | 2.94 | 5.15 | 5.25 | 5.15 | 840326 |
| 1718641800 | 5.1 | -0.1 | -1.92 | 5.2 | 5.2 | 5.1 | 1293391 |
| 1718382600 | 5.2 | -0.05 | -0.95 | 5.25 | 5.35 | 5.15 | 2822394 |
| 1718296200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 1011868 |
| 1718209800 | 5.25 | -0.31 | -5.58 | 5.15 | 5.25 | 5.15 | 3887052 |
| 1718123400 | 5.5599999 | -0.04 | -0.71 | 5.2 | 5.5599999 | 5.1 | 2544390 |
| 1718037000 | 5.6 | -0.15 | -2.61 | 5.75 | 5.75 | 5.2 | 3222405 |
| 1717777800 | 5.75 | 0.25 | 4.55 | 5.5 | 5.75 | 5.5 | 4417011 |
| 1717691400 | 5.5 | 0.35 | 6.80 | 5.55 | 5.9 | 5.5 | 7735256 |
| 1717605000 | 5.15 | 0.05 | 0.98 | 5.1 | 5.15 | 5.1 | 2117764 |
| 1717518600 | 5.1 | -0.25 | -4.67 | 5.35 | 5.35 | 5.1 | 1970927 |
| 1717432200 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 3911108 |
| 1717173000 | 5.35 | 0.15 | 2.88 | 5.25 | 5.35 | 5.1 | 8338983 |
| 1717086600 | 5.2 | -0.05 | -0.95 | 5.25 | 5.25 | 5.1 | 3810073 |
| 1717000200 | 5.25 | 0 | 0.00 | 5.3 | 5.4 | 5.2 | 3785349 |
| 1716913800 | 5.25 | -0.25 | -4.55 | 5.4 | 5.4 | 5.2 | 2886795 |
| 1716568200 | 5.5 | 0.2 | 3.77 | 5.3 | 5.5 | 5.3 | 4030706 |
| 1716481800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 1993033 |
| 1716395400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 1407498 |
| 1716309000 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.25 | 1970753 |
| 1716222600 | 5.3 | -0.15 | -2.75 | 5.45 | 5.45 | 5.25 | 1928395 |
| 1715963400 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.35 | 2251103 |
| 1715877000 | 5.45 | -0.05 | -0.91 | 5.55 | 5.55 | 5.45 | 2297857 |
| 1715790600 | 5.5 | 0 | 0.00 | 5.5 | 5.55 | 5.5 | 9593937 |
| 1715704200 | 5.5 | -0.05 | -0.90 | 5.5 | 5.6 | 5.5 | 7200139 |
| 1715617800 | 5.55 | 0.2 | 3.74 | 5.35 | 5.55 | 5.25 | 7701527 |
| 1715358600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 1846162 |
| 1715272200 | 5.35 | 0.1 | 1.90 | 5.15 | 5.35 | 5.15 | 3054906 |
| 1715185800 | 5.25 | -0.3 | -5.41 | 5.55 | 5.55 | 5.25 | 6638225 |
| 1715099400 | 5.55 | 0.35 | 6.73 | 5.2 | 5.6 | 5.2 | 7674473 |
| 1714753800 | 5.2 | 0.3 | 6.12 | 4.85 | 5.3 | 4.85 | 16036637 |
| 1714667400 | 4.9 | 0.25 | 5.38 | 4.65 | 4.9 | 4.65 | 7433045 |
| 1714581000 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 2276437 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
