Free Trial

Zephyr Energy (ZPHR) Stock Chart & Stock Price History

→ Biggest hedge fund manager has huge warning for U.S. dollar (From Stansberry Research) (Ad)
Free ZPHR Stock Alerts
GBX 5.35
0.00 (0.00%)
(As of 05:06 PM ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Zephyr Energy Stock Price Performance

5 Day
Performance
+2.88%
1 Month
Performance
+15.05%
3 Month
Performance
+122.92%
6 Month
Performance
+85.70%
Year-To-Date
Performance
+98.15%
1 Year
Performance
+25.88%
Receive ZPHR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zephyr Energy and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

ZPHR Stock Chart for Friday, May, 10, 2024

ZPHR Chart by TradingView

Zephyr Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024GBX 5.25GBX 5.35
+1.90%		GBX 5.50GBX 5.203.05 million shs£90.42 million
05/08/2024GBX 5.55GBX 5.25
-5.41%		GBX 5.70GBX 5.126.64 million shs£88.73 million
05/07/2024GBX 5.20GBX 5.55
+6.73%		GBX 5.80GBX 5.257.04 million shs£93.80 million
05/06/2024GBX 5.20GBX 5.20GBX 5.44GBX 4.9016.04 million shs£87.88 million
05/03/2024GBX 4.90GBX 5.20
+6.12%		GBX 5.44GBX 4.9015.78 million shs£87.88 million
05/02/2024GBX 4.65GBX 4.90
+5.38%		GBX 5GBX 4.767.43 million shs£82.81 million
05/01/2024GBX 4.65GBX 4.65GBX 4.80GBX 4.552.28 million shs£78.59 million
04/30/2024GBX 4.35GBX 4.65
+6.90%		GBX 4.80GBX 4.306.85 million shs£78.59 million
04/29/2024GBX 4.35GBX 4.35GBX 4.50GBX 4.102.87 million shs£73.52 million
04/26/2024GBX 4.55GBX 4.35
-4.40%		GBX 242GBX 4.201.32 million shs£73.52 million
04/25/2024GBX 4.55GBX 4.55GBX 4.80GBX 4.403.74 million shs£76.90 million
04/24/2024GBX 4.65GBX 4.55
-2.15%		GBX 4.70GBX 4.402.13 million shs£76.90 million
04/23/2024GBX 4.20GBX 4.65
+10.71%		GBX 4.79GBX 4.184.45 million shs£78.59 million
04/22/2024GBX 4.25GBX 4.20
-1.18%		GBX 4.30GBX 43.25 million shs£70.98 million
04/19/2024GBX 4.27GBX 4.25
-0.47%		GBX 4.28GBX 4.191.29 million shs£71.83 million
04/18/2024GBX 4.20GBX 4.27
+1.67%		GBX 4.40GBX 4.133.89 million shs£72.16 million
04/17/2024GBX 4.36GBX 4.20
-3.56%		GBX 4.60GBX 4.204.58 million shs£70.98 million
04/16/2024GBX 4.45GBX 4.36
-2.13%		GBX 4.47GBX 4.251.11 million shs£73.60 million
04/15/2024GBX 4.50GBX 4.45
-1.11%		GBX 4.59GBX 4.301.04 million shs£75.21 million
04/12/2024GBX 4.55GBX 4.50
-1.10%		GBX 4.63GBX 4.403.51 million shs£76.05 million
04/11/2024GBX 4.65GBX 4.55
-2.15%		GBX 4.68GBX 4.522.90 million shs£76.90 million
04/10/2024GBX 4.63GBX 4.65
+0.50%		GBX 4.78GBX 4.345.78 million shs£78.59 million
04/09/2024GBX 4.70GBX 4.63
-1.55%		GBX 5GBX 4.5010.15 million shs£78.20 million
04/08/2024GBX 4GBX 4.70
+17.50%		GBX 4.85GBX 4.0414.36 million shs£79.43 million
04/05/2024GBX 4.10GBX 4
-2.44%		GBX 4.20GBX 3.904.78 million shs£67.60 million
04/04/2024GBX 3.98GBX 4.10
+3.02%		GBX 4.12GBX 4.012.45 million shs£69.29 million
04/03/2024GBX 3.90GBX 3.98
+2.05%		GBX 4.30GBX 3.906.28 million shs£67.26 million
04/02/2024GBX 4.20GBX 3.90
-7.14%		GBX 4.26GBX 3.807.44 million shs£65.91 million
04/01/2024GBX 4.20GBX 4.20GBX 4.90GBX 4.1023.67 million shs£70.98 million
03/29/2024GBX 4.20GBX 4.20GBX 4.90GBX 4.1023.67 million shs£70.98 million
03/28/2024GBX 4.80GBX 4.20
-12.50%		GBX 4.60GBX 4.2021.92 million shs£70.98 million
03/27/2024GBX 4.25GBX 4.80
+12.94%		GBX 5.10GBX 4.2224.74 million shs£81.12 million
03/26/2024GBX 3.80GBX 4.25
+11.84%		GBX 4.25GBX 410.59 million shs£71.83 million
03/25/2024GBX 3.70GBX 3.80
+2.70%		GBX 4GBX 3.707.99 million shs£64.22 million
03/22/2024GBX 3.20GBX 3.74
+16.88%		GBX 3.80GBX 3.6017.70 million shs£63.21 million
03/21/2024GBX 3GBX 3.20
+6.67%		GBX 3.20GBX 3.207.19 million shs£54.08 million
03/20/2024GBX 2.90GBX 3
+3.45%		GBX 3GBX 31.96 million shs£50.70 million
03/19/2024GBX 2.99GBX 2.90
-3.01%		GBX 3.10GBX 2.906.39 million shs£49.01 million
03/18/2024GBX 2.64GBX 2.99
+13.26%		GBX 3.15GBX 2.648.40 million shs£50.53 million
03/15/2024GBX 2.60GBX 2.64
+1.54%		GBX 2.79GBX 2.603.60 million shs£44.62 million
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/14/2024GBX 2.65GBX 2.60
-1.89%		GBX 2.72GBX 2.601.23 million shs£43.94 million
03/13/2024GBX 2.70GBX 2.65
-1.85%		GBX 2.77GBX 2.603.75 million shs£44.79 million
03/12/2024GBX 2.74GBX 2.70
-1.46%		GBX 2.78GBX 2.622.27 million shs£45.63 million
03/11/2024GBX 2.98GBX 2.74
-7.90%		GBX 3.02GBX 2.6012.47 million shs£46.31 million
03/08/2024GBX 2.60GBX 3.10
+19.23%		GBX 3.10GBX 2.5315.96 million shs£52.39 million
03/07/2024GBX 2.60GBX 2.60GBX 2.80GBX 2.405.99 million shs£43.94 million
03/06/2024GBX 2.15GBX 2.60
+20.93%		GBX 2.69GBX 2.139.14 million shs£43.94 million
03/05/2024GBX 2.15GBX 2.15GBX 2.20GBX 2.102.27 million shs£36.34 million
03/04/2024GBX 2.20GBX 2.15
-2.27%		GBX 2.30GBX 2.103.15 million shs£36.34 million
03/01/2024GBX 2.25GBX 2.20
-2.22%		GBX 2.39GBX 2.202.43 million shs£37.18 million
02/29/2024GBX 2.10GBX 2.25
+7.14%		GBX 2.30GBX 2.104.46 million shs£38.03 million
02/28/2024GBX 2.15GBX 2.10
-2.28%		GBX 2.15GBX 2.03577,762 shs£35.49 million
02/27/2024GBX 2.15GBX 2.15
-0.05%		GBX 2.20GBX 2.102.90 million shs£36.32 million
02/26/2024GBX 2.25GBX 2.15
-4.44%		GBX 2.30GBX 2.103.98 million shs£36.34 million
02/23/2024GBX 2.30GBX 2.30GBX 2.30GBX 2.20761,324 shs£38.87 million
02/22/2024GBX 2.35GBX 2.30
-2.13%		GBX 2.38GBX 2.201.55 million shs£38.87 million
02/21/2024GBX 2.31GBX 2.35
+1.69%		GBX 2.43GBX 2.202.43 million shs£39.72 million
02/20/2024GBX 2.35GBX 2.31
-1.66%		GBX 2.45GBX 2.282.05 million shs£39.06 million
02/19/2024GBX 2.35GBX 2.35GBX 2.43GBX 2.271.09 million shs£39.72 million
02/16/2024GBX 2.34GBX 2.42
+3.33%		GBX 2.42GBX 2.304.17 million shs£40.86 million
02/15/2024GBX 2.34GBX 2.34GBX 2.40GBX 2.217.09 million shs£39.55 million
02/14/2024GBX 2.20GBX 2.34
+6.32%		GBX 2.48GBX 2.253.54 million shs£39.55 million
02/13/2024GBX 2.25GBX 2.20
-2.18%		GBX 2.34GBX 2.202.40 million shs£37.20 million
02/12/2024GBX 2.40GBX 2.25
-6.25%		GBX 2.30GBX 2.202.11 million shs£38.03 million
02/09/2024GBX 2.50GBX 2.40
-4.00%		GBX 2.46GBX 2.303.57 million shs£40.56 million

Related Companies:
This page (LON:ZPHR) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity