LSE - Delayed Quote GBp
Zephyr Energy plc (ZPHR.L)
At close: October 25 at 4:29 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 3.1300 | 3.2500 | 3.1000 | 3.2000 | 3.2000 | 1,410,142 |
| Oct 24, 2024 | 3.3000 | 3.4250 | 3.1000 | 3.3000 | 3.3000 | 7,467,829 |
| Oct 23, 2024 | 3.3500 | 3.3500 | 3.2000 | 3.3000 | 3.3000 | 8,761,523 |
| Oct 22, 2024 | 3.3000 | 3.4400 | 3.2000 | 3.3500 | 3.3500 | 1,819,631 |
| Oct 21, 2024 | 3.4500 | 3.5500 | 3.3420 | 3.4000 | 3.4000 | 1,293,893 |
| Oct 18, 2024 | 3.4500 | 3.6000 | 3.3600 | 3.4500 | 3.4500 | 3,830,399 |
| Oct 17, 2024 | 3.6000 | 3.6200 | 3.3000 | 3.4500 | 3.4500 | 5,253,721 |
| Oct 16, 2024 | 3.6000 | 3.6800 | 3.4300 | 3.6000 | 3.6000 | 206,308 |
| Oct 15, 2024 | 3.7000 | 3.6500 | 3.4250 | 3.5500 | 3.5500 | 992,772 |
| Oct 14, 2024 | 3.7500 | 3.9100 | 3.5150 | 3.7000 | 3.7000 | 816,658 |
| Oct 11, 2024 | 3.7500 | 3.8400 | 3.6180 | 3.7500 | 3.7500 | 1,488,104 |
| Oct 10, 2024 | 3.7000 | 3.9400 | 3.4350 | 3.7500 | 3.7500 | 7,094,172 |
| Oct 9, 2024 | 3.5000 | 3.5750 | 3.4330 | 3.5000 | 3.5000 | 155,130 |
| Oct 8, 2024 | 3.4000 | 3.5750 | 3.3200 | 3.5000 | 3.5000 | 2,274,704 |
| Oct 7, 2024 | 3.4500 | 3.4840 | 3.3000 | 3.4000 | 3.4000 | 3,298,344 |
| Oct 4, 2024 | 3.4500 | 3.5800 | 3.3600 | 3.4500 | 3.4500 | 687,441 |
| Oct 3, 2024 | 3.5000 | 3.7000 | 3.3600 | 3.4500 | 3.4500 | 1,558,344 |
| Oct 2, 2024 | 3.5000 | 3.7000 | 3.4500 | 3.5000 | 3.5000 | 360,796 |
| Oct 1, 2024 | 3.5000 | 3.7000 | 3.3000 | 3.5000 | 3.5000 | 1,205,569 |
| Sep 30, 2024 | 3.6000 | 3.9000 | 3.3800 | 3.7000 | 3.7000 | 3,084,012 |
| Sep 27, 2024 | 3.2500 | 3.7000 | 3.1850 | 3.6000 | 3.6000 | 5,208,273 |
| Sep 26, 2024 | 3.2500 | 3.3820 | 3.1450 | 3.2500 | 3.2500 | 1,988,201 |
| Sep 25, 2024 | 3.3000 | 3.3880 | 3.2350 | 3.3000 | 3.3000 | 270,669 |
| Sep 24, 2024 | 3.3000 | 3.3600 | 3.2370 | 3.3000 | 3.3000 | 497,469 |
| Sep 23, 2024 | 3.3000 | 3.3380 | 3.2200 | 3.3000 | 3.3000 | 2,536,842 |
| Sep 20, 2024 | 3.3000 | 3.3990 | 3.2400 | 3.3000 | 3.3000 | 2,944,030 |
| Sep 19, 2024 | 3.3000 | 3.3000 | 3.2520 | 3.3000 | 3.3000 | 515,627 |
| Sep 18, 2024 | 3.4000 | 3.3880 | 3.2120 | 3.3000 | 3.3000 | 1,227,764 |
| Sep 17, 2024 | 3.5000 | 3.6400 | 3.3200 | 3.4000 | 3.4000 | 2,329,028 |
| Sep 16, 2024 | 3.5000 | 3.4400 | 3.1150 | 3.2500 | 3.2500 | 2,709,438 |
| Sep 13, 2024 | 3.5000 | 3.5150 | 3.4000 | 3.5000 | 3.5000 | 1,595,942 |
| Sep 12, 2024 | 3.6000 | 3.5900 | 3.4000 | 3.5000 | 3.5000 | 2,178,488 |
| Sep 11, 2024 | 3.7000 | 3.7800 | 3.5000 | 3.6000 | 3.6000 | 2,406,990 |
| Sep 10, 2024 | 4.1000 | 4.0900 | 3.6000 | 3.7000 | 3.7000 | 5,307,606 |
| Sep 9, 2024 | 4.2000 | 4.4000 | 4.0000 | 4.1000 | 4.1000 | 5,873,495 |
| Sep 6, 2024 | 4.2500 | 4.9300 | 4.0660 | 4.2000 | 4.2000 | 16,027,496 |
| Sep 5, 2024 | 3.8000 | 3.8500 | 3.7020 | 3.8000 | 3.8000 | 294,776 |
| Sep 4, 2024 | 3.8000 | 3.8980 | 3.7100 | 3.8000 | 3.8000 | 997,105 |
| Sep 3, 2024 | 3.7000 | 3.8880 | 3.6550 | 3.8000 | 3.8000 | 2,879,596 |
| Sep 2, 2024 | 3.7000 | 3.7400 | 3.6200 | 3.7000 | 3.7000 | 473,221 |
| Aug 30, 2024 | 3.7500 | 3.7700 | 3.6000 | 3.7000 | 3.7000 | 2,733,317 |
| Aug 29, 2024 | 4.0000 | 4.0300 | 3.6500 | 3.7500 | 3.7500 | 6,879,217 |
| Aug 28, 2024 | 4.0000 | 4.0000 | 3.8100 | 3.9500 | 3.9500 | 3,293,593 |
| Aug 27, 2024 | 4.1500 | 4.1800 | 3.9000 | 4.0000 | 4.0000 | 3,226,377 |
| Aug 23, 2024 | 4.1500 | 4.1850 | 4.0110 | 4.1500 | 4.1500 | 3,288,643 |
| Aug 22, 2024 | 4.2000 | 4.2800 | 4.0000 | 4.1500 | 4.1500 | 4,053,490 |
| Aug 21, 2024 | 4.4500 | 4.3850 | 4.0350 | 4.2000 | 4.2000 | 9,358,359 |
| Aug 20, 2024 | 4.4500 | 4.6000 | 4.3750 | 4.4500 | 4.4500 | 671,101 |
| Aug 19, 2024 | 4.4500 | 4.6000 | 4.3680 | 4.4500 | 4.4500 | 738,788 |
| Aug 16, 2024 | 4.3500 | 4.8500 | 3.8000 | 4.4500 | 4.4500 | 8,470,243 |
| Aug 15, 2024 | 3.8500 | 4.5000 | 3.7550 | 4.3500 | 4.3500 | 12,572,823 |
| Aug 14, 2024 | 3.9000 | 4.0760 | 3.7000 | 3.8500 | 3.8500 | 3,240,451 |
| Aug 13, 2024 | 3.7500 | 3.8960 | 3.7200 | 3.8000 | 3.8000 | 1,680,650 |
| Aug 12, 2024 | 3.9500 | 4.0700 | 3.7000 | 3.7500 | 3.7500 | 1,811,689 |
| Aug 9, 2024 | 3.8000 | 3.9900 | 3.8000 | 3.9500 | 3.9500 | 1,112,175 |
| Aug 8, 2024 | 3.9000 | 3.9700 | 3.7000 | 3.8000 | 3.8000 | 1,683,761 |
| Aug 7, 2024 | 4.0000 | 3.9900 | 3.5500 | 3.9000 | 3.9000 | 7,319,337 |
| Aug 6, 2024 | 4.0000 | 4.0800 | 3.8170 | 4.0000 | 4.0000 | 4,091,967 |
| Aug 5, 2024 | 4.2000 | 4.2000 | 3.9220 | 4.0000 | 4.0000 | 4,954,945 |
| Aug 2, 2024 | 4.2500 | 4.4000 | 4.1270 | 4.2500 | 4.2500 | 1,376,794 |
| Aug 1, 2024 | 4.4500 | 4.4000 | 4.1000 | 4.2500 | 4.2500 | 5,559,195 |
| Jul 31, 2024 | 4.2000 | 4.6000 | 4.2520 | 4.4500 | 4.4500 | 4,107,365 |
| Jul 30, 2024 | 4.3000 | 4.4000 | 4.0250 | 4.1500 | 4.1500 | 6,075,703 |
| Jul 29, 2024 | 4.3000 | 4.5000 | 4.0000 | 4.3000 | 4.3000 | 7,998,096 |
| Jul 26, 2024 | 4.4000 | 4.5000 | 4.2000 | 4.3000 | 4.3000 | 3,326,385 |
| Jul 25, 2024 | 4.7000 | 4.7500 | 4.2650 | 4.4000 | 4.4000 | 9,736,078 |
| Jul 24, 2024 | 4.0000 | 4.8750 | 3.9750 | 4.7000 | 4.7000 | 12,756,762 |
| Jul 23, 2024 | 4.8000 | 5.2000 | 3.8330 | 4.0000 | 4.0000 | 25,390,260 |
| Jul 22, 2024 | 5.0500 | 5.1000 | 3.8250 | 4.6500 | 4.6500 | 24,346,540 |
| Jul 19, 2024 | 5.4000 | 5.8000 | 5.0000 | 5.0500 | 5.0500 | 5,975,132 |
| Jul 18, 2024 | 5.2000 | 5.5000 | 5.1500 | 5.4000 | 5.4000 | 6,152,082 |
| Jul 17, 2024 | 4.9500 | 5.3000 | 4.9000 | 5.2000 | 5.2000 | 5,494,904 |
| Jul 16, 2024 | 4.8500 | 5.0000 | 4.8300 | 4.9500 | 4.9500 | 3,379,559 |
| Jul 15, 2024 | 4.8000 | 5.0000 | 4.7400 | 4.8500 | 4.8500 | 3,093,559 |
| Jul 12, 2024 | 4.8000 | 4.8250 | 4.7000 | 4.8000 | 4.8000 | 844,281 |
| Jul 11, 2024 | 4.8000 | 4.8550 | 4.7550 | 4.8000 | 4.8000 | 444,093 |
| Jul 10, 2024 | 4.8000 | 4.9000 | 4.7000 | 4.8000 | 4.8000 | 4,095,615 |
| Jul 9, 2024 | 4.9500 | 5.2000 | 4.5700 | 4.8000 | 4.8000 | 14,323,439 |
| Jul 8, 2024 | 5.1000 | 5.2080 | 4.8000 | 4.8500 | 4.8500 | 7,103,985 |
| Jul 5, 2024 | 5.1500 | 5.2000 | 5.0280 | 5.1000 | 5.1000 | 1,250,572 |
| Jul 4, 2024 | 5.1500 | 5.2000 | 5.1000 | 5.1500 | 5.1500 | 1,592,594 |
| Jul 3, 2024 | 5.1500 | 5.2600 | 5.1200 | 5.1500 | 5.1500 | 441,489 |
| Jul 2, 2024 | 5.1500 | 5.3000 | 5.1200 | 5.1500 | 5.1500 | 164,894 |
| Jul 1, 2024 | 5.1000 | 5.2400 | 5.0000 | 5.1500 | 5.1500 | 1,147,220 |
| Jun 28, 2024 | 4.9500 | 5.3180 | 4.8770 | 5.2000 | 5.2000 | 3,462,479 |
| Jun 27, 2024 | 4.9000 | 5.0000 | 4.7660 | 4.9000 | 4.9000 | 1,333,527 |
| Jun 26, 2024 | 5.0000 | 5.0000 | 4.5200 | 4.9000 | 4.9000 | 14,982,543 |
| Jun 25, 2024 | 5.1500 | 5.1500 | 5.0000 | 5.1500 | 5.1500 | 1,361,422 |
| Jun 24, 2024 | 5.0500 | 5.2000 | 4.9100 | 5.1500 | 5.1500 | 2,650,728 |
| Jun 21, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 294,451 |
| Jun 20, 2024 | 5.2500 | 5.1750 | 5.0000 | 5.0500 | 5.0500 | 3,416,352 |
| Jun 19, 2024 | 5.2500 | 5.3300 | 5.1660 | 5.2500 | 5.2500 | 1,105,584 |
| Jun 18, 2024 | 5.1500 | 5.3360 | 5.0000 | 5.2500 | 5.2500 | 840,326 |
| Jun 17, 2024 | 5.2000 | 5.2000 | 5.0300 | 5.1000 | 5.1000 | 1,293,391 |
| Jun 14, 2024 | 5.2500 | 5.5000 | 5.1580 | 5.2000 | 5.2000 | 2,822,394 |
| Jun 13, 2024 | 5.2500 | 5.4000 | 5.1000 | 5.2500 | 5.2500 | 1,011,868 |
| Jun 12, 2024 | 5.1500 | 5.4000 | 5.1080 | 5.2500 | 5.2500 | 2,587,052 |
| Jun 11, 2024 | 5.2000 | 5.5600 | 5.0030 | 5.5600 | 5.5600 | 2,544,390 |
| Jun 10, 2024 | 5.7500 | 5.7400 | 5.1200 | 5.6000 | 5.6000 | 3,222,405 |
| Jun 7, 2024 | 5.5000 | 5.7700 | 5.4560 | 5.7500 | 5.7500 | 4,417,011 |
| Jun 6, 2024 | 5.5500 | 6.0000 | 5.4000 | 5.5000 | 5.5000 | 7,435,256 |
| Jun 5, 2024 | 5.1000 | 5.2000 | 5.0100 | 5.1500 | 5.1500 | 2,117,764 |
| Jun 4, 2024 | 5.3500 | 5.3470 | 5.0250 | 5.1000 | 5.1000 | 1,970,927 |
| Jun 3, 2024 | 5.3500 | 5.5000 | 5.2000 | 5.3500 | 5.3500 | 3,911,108 |
| May 31, 2024 | 5.2500 | 5.5000 | 5.0000 | 5.3500 | 5.3500 | 7,338,983 |
| May 30, 2024 | 5.2500 | 5.4000 | 5.0460 | 5.2000 | 5.2000 | 3,810,073 |
| May 29, 2024 | 5.3000 | 5.5000 | 5.1300 | 5.2500 | 5.2500 | 3,785,349 |
| May 28, 2024 | 5.4000 | 5.5000 | 5.1400 | 5.2500 | 5.2500 | 2,886,795 |
| May 24, 2024 | 5.3000 | 5.6000 | 5.3250 | 5.5000 | 5.5000 | 4,030,706 |
| May 23, 2024 | 5.3000 | 5.4000 | 5.2700 | 5.3000 | 5.3000 | 1,993,033 |
| May 22, 2024 | 5.3000 | 5.4000 | 5.2000 | 5.3000 | 5.3000 | 1,407,498 |
| May 21, 2024 | 5.3000 | 5.4000 | 5.2000 | 5.3000 | 5.3000 | 1,970,753 |
| May 20, 2024 | 5.4500 | 5.6000 | 5.1960 | 5.3000 | 5.3000 | 1,928,395 |
| May 17, 2024 | 5.4500 | 5.5400 | 5.2660 | 5.4500 | 5.4500 | 2,251,103 |
| May 16, 2024 | 5.5500 | 5.7000 | 5.3370 | 5.4500 | 5.4500 | 2,297,857 |
| May 15, 2024 | 5.5000 | 5.7000 | 5.4000 | 5.5000 | 5.5000 | 9,593,937 |
| May 14, 2024 | 5.5000 | 5.7000 | 5.4150 | 5.5000 | 5.5000 | 7,200,139 |
| May 13, 2024 | 5.3500 | 5.5800 | 5.1290 | 5.5500 | 5.5500 | 7,701,527 |
| May 10, 2024 | 5.3500 | 5.4500 | 5.2600 | 5.3500 | 5.3500 | 1,846,162 |
| May 9, 2024 | 5.1500 | 5.5000 | 5.2000 | 5.3500 | 5.3500 | 3,054,906 |
| May 8, 2024 | 5.5500 | 5.7000 | 5.1200 | 5.2500 | 5.2500 | 6,638,225 |
| May 7, 2024 | 5.2000 | 5.8000 | 5.2500 | 5.5500 | 5.5500 | 7,274,473 |
| May 3, 2024 | 4.8500 | 5.4400 | 4.9000 | 5.2000 | 5.2000 | 15,996,297 |
| May 2, 2024 | 4.6500 | 5.0240 | 4.6200 | 4.9000 | 4.9000 | 7,433,045 |
| May 1, 2024 | 4.6500 | 4.8000 | 4.5450 | 4.6500 | 4.6500 | 2,276,437 |
| Apr 30, 2024 | 4.3500 | 4.8000 | 4.3000 | 4.6500 | 4.6500 | 6,946,762 |
| Apr 29, 2024 | 4.3500 | 4.5000 | 4.1000 | 4.3500 | 4.3500 | 2,867,701 |
| Apr 25, 2024 | 4.6000 | 4.8000 | 4.4000 | 4.5500 | 4.5500 | 3,739,837 |
| Apr 24, 2024 | 4.6500 | 4.7000 | 4.4000 | 4.5500 | 4.5500 | 2,129,894 |
| Apr 23, 2024 | 4.2000 | 4.7900 | 4.1750 | 4.6500 | 4.6500 | 4,454,811 |
| Apr 22, 2024 | 4.2500 | 4.3000 | 4.0000 | 4.2000 | 4.2000 | 3,454,865 |
| Apr 19, 2024 | 4.2500 | 4.2750 | 4.1940 | 4.2500 | 4.2500 | 1,285,936 |
| Apr 18, 2024 | 4.3000 | 4.4000 | 4.1250 | 4.2500 | 4.2500 | 3,886,669 |
| Apr 17, 2024 | 4.3000 | 4.6000 | 4.2000 | 4.3000 | 4.3000 | 4,582,420 |
| Apr 16, 2024 | 4.4500 | 4.4700 | 4.2500 | 4.3000 | 4.3000 | 1,107,023 |
| Apr 15, 2024 | 4.5000 | 4.5900 | 4.3000 | 4.4500 | 4.4500 | 1,035,850 |
| Apr 12, 2024 | 4.5500 | 4.6250 | 4.4000 | 4.5000 | 4.5000 | 3,885,267 |
| Apr 11, 2024 | 4.6500 | 4.6810 | 4.5210 | 4.5500 | 4.5500 | 2,904,344 |
| Apr 10, 2024 | 4.6500 | 4.7800 | 4.3360 | 4.6500 | 4.6500 | 6,329,299 |
| Apr 9, 2024 | 4.7000 | 5.0000 | 4.5000 | 4.6500 | 4.6500 | 9,647,846 |
| Apr 8, 2024 | 4.0000 | 4.8500 | 4.0430 | 4.7000 | 4.7000 | 14,358,203 |
| Apr 5, 2024 | 4.1000 | 4.2000 | 3.9000 | 4.0000 | 4.0000 | 4,777,703 |
| Apr 4, 2024 | 4.0000 | 4.0700 | 4.0620 | 4.1000 | 4.1000 | 2,453,439 |
| Apr 3, 2024 | 3.9000 | 4.3000 | 3.9000 | 4.0000 | 4.0000 | 6,283,119 |
| Apr 2, 2024 | 4.2500 | 4.2600 | 3.8000 | 3.9000 | 3.9000 | 7,442,755 |
| Mar 28, 2024 | 4.7500 | 4.9000 | 4.1000 | 4.2000 | 4.2000 | 21,917,769 |
| Mar 27, 2024 | 4.5000 | 5.1000 | 4.2200 | 4.8000 | 4.8000 | 24,743,847 |
| Mar 26, 2024 | 3.8500 | 4.4000 | 3.7900 | 4.2500 | 4.2500 | 10,594,065 |
| Mar 25, 2024 | 3.7000 | 4.0000 | 3.7000 | 3.8500 | 3.8500 | 8,008,596 |
| Mar 22, 2024 | 3.2000 | 3.8000 | 3.1500 | 3.7000 | 3.7000 | 16,697,698 |
| Mar 21, 2024 | 3.0000 | 3.3000 | 3.0500 | 3.2000 | 3.2000 | 7,192,193 |
| Mar 20, 2024 | 2.9500 | 3.0500 | 2.8000 | 3.0000 | 3.0000 | 1,957,020 |
| Mar 19, 2024 | 3.0000 | 3.1000 | 2.9000 | 2.9500 | 2.9500 | 6,386,630 |
| Mar 18, 2024 | 2.7000 | 3.1500 | 2.6430 | 3.0000 | 3.0000 | 9,024,484 |
| Mar 15, 2024 | 2.7000 | 2.7880 | 2.6000 | 2.7000 | 2.7000 | 3,604,103 |
| Mar 14, 2024 | 2.7000 | 2.7190 | 2.6000 | 2.6500 | 2.6500 | 1,225,728 |
| Mar 13, 2024 | 2.7000 | 2.7730 | 2.6000 | 2.7000 | 2.7000 | 3,745,349 |
| Mar 12, 2024 | 2.7000 | 2.7750 | 2.6200 | 2.7000 | 2.7000 | 2,466,690 |
| Mar 11, 2024 | 3.0500 | 3.0150 | 2.6000 | 2.7000 | 2.7000 | 12,866,244 |
| Mar 8, 2024 | 2.6000 | 3.1000 | 2.5330 | 2.9750 | 2.9750 | 15,958,409 |
| Mar 7, 2024 | 2.5500 | 2.8000 | 2.4000 | 2.6000 | 2.6000 | 6,093,425 |
| Mar 6, 2024 | 2.1500 | 2.6890 | 2.1270 | 2.6000 | 2.6000 | 9,136,075 |
| Mar 5, 2024 | 2.1500 | 2.2000 | 2.1030 | 2.1500 | 2.1500 | 2,270,124 |
| Mar 4, 2024 | 2.2000 | 2.3000 | 2.1000 | 2.1500 | 2.1500 | 3,153,454 |
| Mar 1, 2024 | 2.2500 | 2.3890 | 2.2030 | 2.2000 | 2.2000 | 2,428,343 |
| Feb 29, 2024 | 2.1000 | 2.3000 | 2.1000 | 2.2500 | 2.2500 | 4,719,916 |
| Feb 28, 2024 | 2.1500 | 2.1450 | 2.0330 | 2.1000 | 2.1000 | 577,762 |
| Feb 27, 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 2,904,607 |
| Feb 26, 2024 | 2.2500 | 2.3000 | 2.1000 | 2.1500 | 2.1500 | 3,978,477 |
| Feb 23, 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 761,324 |
| Feb 22, 2024 | 2.3500 | 2.3750 | 2.2000 | 2.3000 | 2.3000 | 1,547,428 |
| Feb 21, 2024 | 2.3500 | 2.4260 | 2.2000 | 2.3500 | 2.3500 | 2,428,521 |
| Feb 20, 2024 | 2.3500 | 2.4500 | 2.2800 | 2.3500 | 2.3500 | 2,049,141 |
| Feb 19, 2024 | 2.3500 | 2.4250 | 2.2700 | 2.3500 | 2.3500 | 1,090,581 |
| Feb 16, 2024 | 2.3000 | 2.4200 | 2.2100 | 2.3500 | 2.3500 | 4,167,237 |
| Feb 15, 2024 | 2.4000 | 2.3980 | 2.2100 | 2.3000 | 2.3000 | 7,091,828 |
| Feb 14, 2024 | 2.3000 | 2.4800 | 2.2500 | 2.4000 | 2.4000 | 3,805,196 |
| Feb 13, 2024 | 2.2500 | 2.3400 | 2.2010 | 2.3000 | 2.3000 | 2,396,680 |
| Feb 12, 2024 | 2.4000 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 2,107,581 |
| Feb 9, 2024 | 2.4500 | 2.4590 | 2.3000 | 2.4000 | 2.4000 | 3,568,596 |
| Feb 8, 2024 | 2.5000 | 2.6000 | 2.2200 | 2.5000 | 2.5000 | 6,671,080 |
| Feb 7, 2024 | 2.6000 | 2.5800 | 2.4000 | 2.4500 | 2.4500 | 3,347,577 |
| Feb 6, 2024 | 2.6000 | 2.6200 | 2.5000 | 2.6000 | 2.6000 | 872,895 |
| Feb 5, 2024 | 2.5000 | 2.6800 | 2.4000 | 2.6000 | 2.6000 | 2,049,784 |
| Feb 2, 2024 | 2.5500 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 1,985,119 |
| Feb 1, 2024 | 2.5000 | 2.5750 | 2.4220 | 2.5500 | 2.5500 | 907,346 |
| Jan 31, 2024 | 2.5000 | 2.5500 | 2.4000 | 2.5000 | 2.5000 | 5,702,765 |
| Jan 30, 2024 | 2.2500 | 2.4600 | 2.2000 | 2.5000 | 2.5000 | 1,350,274 |
| Jan 29, 2024 | 2.4500 | 2.5000 | 2.2250 | 2.2500 | 2.2500 | 2,285,621 |
| Jan 26, 2024 | 2.3500 | 2.5000 | 2.3220 | 2.4500 | 2.4500 | 1,803,820 |
| Jan 25, 2024 | 2.4000 | 2.4400 | 2.2500 | 2.3500 | 2.3500 | 2,789,644 |
| Jan 24, 2024 | 2.4500 | 2.4440 | 2.3000 | 2.3500 | 2.3500 | 2,678,431 |
| Jan 23, 2024 | 2.3500 | 2.5700 | 2.3700 | 2.4500 | 2.4500 | 3,032,269 |
| Jan 22, 2024 | 2.3000 | 2.4000 | 2.2000 | 2.3500 | 2.3500 | 2,541,424 |
| Jan 19, 2024 | 2.3500 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 3,571,866 |
| Jan 18, 2024 | 2.4000 | 2.5000 | 2.3000 | 2.3500 | 2.3500 | 407,282 |
| Jan 17, 2024 | 2.4500 | 2.4300 | 2.3000 | 2.4000 | 2.4000 | 357,988 |
| Jan 16, 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 540,868 |
| Jan 15, 2024 | 2.7000 | 2.7000 | 2.4210 | 2.5000 | 2.5000 | 937,175 |
| Jan 12, 2024 | 2.6000 | 2.6740 | 2.5000 | 2.6000 | 2.6000 | 654,898 |
| Jan 11, 2024 | 2.6000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 928,994 |
| Jan 10, 2024 | 2.6000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 728,178 |
| Jan 9, 2024 | 2.6500 | 2.6800 | 2.4200 | 2.6000 | 2.6000 | 1,614,843 |
| Jan 8, 2024 | 2.6500 | 2.8100 | 2.5250 | 2.6500 | 2.6500 | 383,925 |
| Jan 5, 2024 | 2.6500 | 2.7300 | 2.5700 | 2.6500 | 2.6500 | 145,773 |
| Jan 4, 2024 | 2.6500 | 2.8000 | 2.5320 | 2.6500 | 2.6500 | 130,528 |
| Jan 3, 2024 | 2.7000 | 2.8000 | 2.5300 | 2.6500 | 2.6500 | 618,858 |
| Jan 2, 2024 | 2.7000 | 2.7400 | 2.6100 | 2.7000 | 2.7000 | 110,916 |
| Dec 29, 2023 | 2.7500 | 2.7440 | 2.7000 | 2.7000 | 2.7000 | 224,800 |
| Dec 28, 2023 | 2.7500 | 2.7950 | 2.7000 | 2.7500 | 2.7500 | 3,415,429 |
| Dec 27, 2023 | 2.7500 | 2.7950 | 2.7000 | 2.7500 | 2.7500 | 1,526,305 |
| Dec 22, 2023 | 2.6500 | 2.8000 | 2.6100 | 2.7500 | 2.7500 | 2,468,833 |
| Dec 21, 2023 | 2.7000 | 2.7200 | 2.5200 | 2.6500 | 2.6500 | 1,149,317 |
| Dec 20, 2023 | 2.7500 | 2.8850 | 2.6000 | 2.7000 | 2.7000 | 4,067,353 |
| Dec 19, 2023 | 2.6000 | 2.8400 | 2.5220 | 2.7500 | 2.7500 | 3,804,170 |
| Dec 18, 2023 | 2.4000 | 2.6900 | 2.4200 | 2.6000 | 2.6000 | 5,257,759 |
| Dec 15, 2023 | 2.5500 | 2.7950 | 2.3000 | 2.4000 | 2.4000 | 10,080,278 |
| Dec 14, 2023 | 2.3500 | 2.4300 | 2.3550 | 2.4000 | 2.4000 | 1,652,308 |
| Dec 13, 2023 | 2.4000 | 2.4000 | 2.3330 | 2.3500 | 2.3500 | 1,637,295 |
| Dec 12, 2023 | 2.3000 | 2.4480 | 2.2500 | 2.4000 | 2.4000 | 7,064,364 |
| Dec 11, 2023 | 2.3000 | 2.4000 | 2.2200 | 2.3000 | 2.3000 | 242,999 |
| Dec 8, 2023 | 2.3000 | 2.4000 | 2.2400 | 2.3000 | 2.3000 | 2,907,943 |
| Dec 7, 2023 | 2.3000 | 2.4000 | 2.2770 | 2.3000 | 2.3000 | 358,158 |
| Dec 6, 2023 | 2.4000 | 2.3850 | 2.2440 | 2.3000 | 2.3000 | 14,386,308 |
| Dec 5, 2023 | 2.2000 | 2.3900 | 2.2100 | 2.3500 | 2.3500 | 6,462,262 |
| Dec 4, 2023 | 2.3000 | 2.3000 | 2.0000 | 2.2000 | 2.2000 | 8,273,020 |
| Dec 1, 2023 | 2.4500 | 2.4200 | 1.9100 | 2.2500 | 2.2500 | 41,709,113 |
| Nov 30, 2023 | 2.5250 | 2.4900 | 2.4200 | 2.4500 | 2.4500 | 794,680 |
| Nov 29, 2023 | 2.5000 | 2.5330 | 2.4100 | 2.5250 | 2.5250 | 2,639,883 |
| Nov 28, 2023 | 2.5500 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 55,084 |
| Nov 27, 2023 | 2.6000 | 2.5990 | 2.4300 | 2.5500 | 2.5500 | 1,325,288 |
| Nov 24, 2023 | 2.6500 | 2.6080 | 2.5300 | 2.6000 | 2.6000 | 476,665 |
| Nov 23, 2023 | 2.5500 | 2.6200 | 2.5150 | 2.6500 | 2.6500 | 615,165 |
| Nov 22, 2023 | 2.6500 | 2.6000 | 2.5000 | 2.5500 | 2.5500 | 1,083,776 |
| Nov 21, 2023 | 2.6500 | 2.6220 | 2.5500 | 2.6500 | 2.6500 | 336,892 |
| Nov 20, 2023 | 2.7000 | 2.6960 | 2.4800 | 2.6500 | 2.6500 | 6,555,679 |
| Nov 17, 2023 | 2.7500 | 2.7500 | 2.6100 | 2.7000 | 2.7000 | 2,107,283 |
| Nov 16, 2023 | 2.9000 | 2.8000 | 2.7000 | 2.7500 | 2.7500 | 2,683,184 |
| Nov 15, 2023 | 2.9000 | 2.9000 | 2.5000 | 2.9000 | 2.9000 | 7,921,747 |
| Nov 14, 2023 | 2.8500 | 2.8030 | 2.7000 | 2.7500 | 2.7500 | 6,676,486 |
| Nov 13, 2023 | 2.9000 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 7,230,910 |
| Nov 10, 2023 | 2.9000 | 3.0000 | 2.8800 | 2.9000 | 2.9000 | 2,670,321 |
| Nov 9, 2023 | 3.0000 | 3.0980 | 2.9000 | 2.9000 | 2.9000 | 1,893,197 |
| Nov 8, 2023 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 1,175,737 |
| Nov 7, 2023 | 2.9000 | 2.9850 | 2.8660 | 2.9000 | 2.9000 | 565,265 |
| Nov 6, 2023 | 2.8500 | 2.9380 | 2.8220 | 2.9000 | 2.9000 | 409,807 |
| Nov 3, 2023 | 2.8500 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 1,541,817 |
| Nov 2, 2023 | 2.9500 | 2.9600 | 2.7500 | 2.8500 | 2.8500 | 4,413,811 |
| Nov 1, 2023 | 3.1000 | 3.3000 | 2.9250 | 2.9500 | 2.9500 | 3,873,566 |
| Oct 31, 2023 | 2.8000 | 3.0750 | 2.6470 | 3.0000 | 3.0000 | 7,058,129 |
| Oct 30, 2023 | 2.9000 | 2.8890 | 2.7330 | 2.8000 | 2.8000 | 1,101,567 |
| Oct 27, 2023 | 2.9000 | 2.9450 | 2.8020 | 2.9000 | 2.9000 | 1,167,581 |
| Oct 26, 2023 | 2.9000 | 3.0000 | 2.8350 | 2.9000 | 2.9000 | 1,252,473 |
| Oct 25, 2023 | 3.0000 | 2.9500 | 2.8600 | 2.9000 | 2.9000 | 1,422,286 |
Related Tickers
BLOE.L Block Energy Plc
0.7750
0.00%
ANGS.L Angus Energy plc
0.3000
+9.09%
PHAR.L Pharos Energy plc
22.80
+3.17%
FECCF Frontera Energy Corporation
5.78
-0.26%
AEX.L Aminex PLC
1.4000
0.00%
PRD.L Predator Oil & Gas Holdings Plc
7.00
-12.50%
DELT.L Deltic Energy Plc
6.50
-13.33%
MATD.L Petro Matad Limited
2.3000
-4.17%
MSMN.L Mosman Oil and Gas Limited
0.0500
+13.64%
88E.L 88 Energy Limited
0.1025
0.00%