Zephyr Energy (ZPHR)

ZPHR
🏛️ Reino Unido →
2.90
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 7.00 6.95 6.65 6.95 0.8M
2021-12-30 7.10 7.13 6.85 7.00 1.2M
2021-12-29 7.10 7.19 7.00 7.10 3.1M
2021-12-24 6.95 7.48 7.00 7.10 3.1M
2021-12-23 6.30 7.10 6.35 6.95 6.0M
2021-12-22 6.55 6.61 6.20 6.30 4.5M
2021-12-21 6.55 6.80 6.50 6.55 5.5M
2021-12-20 6.70 6.89 6.50 6.55 10.4M
2021-12-17 6.80 7.00 6.72 6.90 3.7M
2021-12-16 7.00 7.02 6.74 6.80 2.8M
2021-12-15 7.05 7.10 6.81 7.00 3.5M
2021-12-14 7.20 7.23 7.02 7.05 0.9M
2021-12-13 7.50 7.55 7.00 7.20 7.9M
2021-12-10 7.40 7.60 7.23 7.50 12.8M
2021-12-09 7.80 7.82 7.20 7.40 11.1M
2021-12-08 8.30 8.78 7.60 7.80 28.3M
2021-12-07 6.80 7.60 6.70 7.55 6.2M
2021-12-06 6.70 6.90 6.71 6.80 2.2M
2021-12-03 6.55 6.80 6.50 6.70 3.6M
2021-12-02 6.75 6.80 6.46 6.55 8.7M
2021-12-01 6.85 6.95 6.66 6.75 5.0M
2021-11-30 7.10 7.16 6.76 6.85 7.2M
2021-11-29 7.30 7.40 7.00 7.10 7.0M
2021-11-26 6.95 7.39 6.70 7.30 22.8M
2021-11-25 7.10 7.14 6.91 6.95 3.9M
2021-11-24 7.05 7.34 7.00 7.10 10.9M
2021-11-23 7.15 7.39 7.00 7.05 5.4M
2021-11-22 6.80 7.60 6.80 7.15 8.3M
2021-11-19 6.95 7.09 6.61 6.80 4.4M
2021-11-18 7.10 7.10 6.80 6.95 3.0M
2021-11-17 7.15 7.29 7.00 7.10 2.9M
2021-11-16 7.60 7.56 7.05 7.15 5.8M
2021-11-15 7.30 7.75 7.25 7.60 10.1M
2021-11-12 7.10 7.42 6.93 7.35 9.2M
2021-11-11 6.85 7.58 6.76 7.10 23.1M
2021-11-10 6.65 6.73 6.42 6.50 2.9M
2021-11-09 6.40 6.80 6.37 6.65 2.4M
2021-11-08 6.63 6.70 6.30 6.40 6.8M
2021-11-05 6.70 6.85 6.53 6.63 5.6M
2021-11-04 6.65 6.80 6.35 6.70 6.1M
2021-11-03 6.85 6.92 6.68 6.80 1.6M
2021-11-02 6.90 6.94 6.71 6.85 8.2M
2021-11-01 6.95 7.00 6.56 6.90 8.8M
2021-10-29 7.15 7.30 6.92 7.10 3.2M
2021-10-28 7.10 7.29 6.90 7.05 6.2M
2021-10-27 6.65 7.19 6.57 7.15 4.8M
2021-10-26 6.85 6.90 6.50 6.65 4.1M
2021-10-25 7.40 7.44 6.80 6.85 9.5M
2021-10-22 7.30 7.40 7.14 7.30 4.8M
2021-10-21 7.00 7.37 6.86 7.25 6.4M
2021-10-20 7.10 7.21 6.93 7.00 8.7M
2021-10-19 7.10 7.27 7.05 7.10 3.8M
2021-10-18 7.30 7.40 7.00 7.10 6.6M
2021-10-15 7.15 7.74 7.08 7.30 17.4M
2021-10-14 6.35 7.42 6.33 6.95 13.3M
2021-10-13 6.40 6.43 6.20 6.35 6.6M
2021-10-12 6.50 6.78 6.21 6.40 12.9M
2021-10-11 6.15 6.74 6.20 6.50 18.1M
2021-10-08 5.90 6.20 5.81 6.15 6.6M
2021-10-07 5.75 5.89 5.63 5.90 6.0M
2021-10-06 5.90 6.00 5.71 5.75 4.9M
2021-10-05 5.90 6.00 5.73 5.90 4.2M
2021-10-04 5.95 6.07 5.80 5.90 2.7M
2021-10-01 6.05 6.20 5.86 5.95 3.4M
2021-09-30 6.20 6.40 6.00 6.05 3.5M
2021-09-29 6.05 6.39 6.00 6.15 11.8M
2021-09-28 5.55 6.07 5.51 6.05 6.6M
2021-09-27 5.55 5.60 5.40 5.55 5.5M
2021-09-24 5.70 5.73 5.50 5.55 9.4M
2021-09-23 5.70 5.76 5.61 5.70 2.4M
2021-09-22 5.83 5.78 5.60 5.65 7.6M
2021-09-21 5.85 5.90 5.71 5.83 4.3M
2021-09-20 6.20 6.23 5.80 5.85 5.2M
2021-09-17 6.10 6.30 5.95 5.95 5.0M
2021-09-16 6.15 6.20 6.00 6.10 2.2M
2021-09-15 6.15 6.29 6.04 6.15 1.1M
2021-09-14 6.25 6.33 6.07 6.15 1.6M
2021-09-13 6.10 6.40 6.05 6.25 7.0M
2021-09-10 6.30 6.48 6.10 6.10 6.2M
2021-09-09 6.00 6.59 6.00 6.30 7.9M
2021-09-08 6.25 6.40 5.96 6.00 4.7M
2021-09-07 6.20 6.27 5.93 6.10 2.8M
2021-09-06 6.05 6.28 5.95 6.20 4.2M
2021-09-03 6.30 6.30 5.91 6.05 9.4M
2021-09-02 6.30 6.50 6.00 6.30 11.2M
2021-09-01 6.10 6.30 5.93 6.10 4.2M
2021-08-31 6.15 6.19 5.90 6.10 7.1M
2021-08-27 6.20 6.29 6.02 6.13 5.1M
2021-08-26 6.00 6.48 5.97 6.25 9.5M
2021-08-25 5.95 6.10 5.87 6.00 2.9M
2021-08-24 5.90 6.08 5.86 5.95 2.4M
2021-08-23 5.80 6.17 5.78 5.90 4.8M
2021-08-20 5.45 5.90 5.41 5.80 4.3M
2021-08-19 5.50 5.50 5.00 5.45 12.3M
2021-08-18 6.40 6.39 5.42 5.50 22.6M
2021-08-17 6.30 6.36 6.00 6.10 6.5M
2021-08-16 6.20 6.59 6.10 6.30 11.0M
2021-08-13 6.30 6.40 6.00 6.40 9.2M
2021-08-12 6.40 6.60 6.30 6.30 8.6M
2021-08-11 5.90 6.80 5.81 6.40 21.0M
2021-08-10 5.90 6.10 5.80 5.90 4.9M
2021-08-09 5.80 6.44 5.71 6.00 16.1M
2021-08-06 5.55 5.65 5.31 5.50 6.9M
2021-08-05 5.63 5.69 5.50 5.55 2.8M
2021-08-04 5.70 5.89 5.55 5.63 8.4M
2021-08-03 6.00 6.21 5.60 5.70 6.1M
2021-08-02 5.40 6.29 5.31 6.05 16.1M
2021-07-30 5.75 5.77 5.30 5.40 9.5M
2021-07-29 5.85 6.45 5.70 5.75 7.1M
2021-07-28 5.90 6.17 5.66 5.80 8.5M
2021-07-27 6.38 6.40 5.75 5.90 7.7M
2021-07-26 6.10 6.70 6.14 6.38 9.6M
2021-07-23 5.90 6.50 5.85 6.10 7.9M
2021-07-22 5.40 6.00 5.40 5.95 8.7M
2021-07-21 5.25 5.57 5.04 5.50 10.4M
2021-07-20 5.60 5.59 5.02 5.25 13.9M
2021-07-19 6.40 6.43 5.50 5.60 9.1M
2021-07-16 6.40 6.50 6.30 6.40 3.3M
2021-07-15 6.80 6.89 6.30 6.40 8.4M
2021-07-14 6.95 7.24 6.64 6.80 11.9M
2021-07-13 6.20 7.00 6.31 6.95 19.3M
2021-07-12 5.70 6.24 5.66 6.10 10.1M
2021-07-09 5.65 5.77 5.50 5.70 6.4M
2021-07-08 5.85 5.89 5.51 5.65 3.9M
2021-07-07 5.55 5.95 5.50 5.85 9.5M
2021-07-06 5.95 6.10 5.31 5.55 13.2M
2021-07-05 6.10 6.20 5.70 5.95 9.8M
2021-07-02 5.50 6.20 5.43 5.95 26.2M
2021-07-01 5.85 5.87 5.30 5.50 23.7M
2021-06-30 7.10 7.47 5.76 5.85 60.2M
2021-06-29 7.10 7.30 6.81 6.95 11.7M
2021-06-28 6.35 7.89 6.20 7.10 44.1M
2021-06-25 5.80 6.40 5.75 6.30 21.2M
2021-06-24 5.40 5.97 5.31 5.80 16.1M
2021-06-23 5.45 5.47 5.00 5.25 28.1M
2021-06-22 5.65 5.74 5.40 5.50 20.7M
2021-06-21 5.10 5.90 5.06 5.65 28.4M
2021-06-18 5.10 5.50 5.02 5.10 23.3M
2021-06-17 5.25 5.40 4.73 5.05 29.0M
2021-06-16 4.70 5.40 4.73 5.25 34.8M
2021-06-15 4.30 4.60 4.22 4.50 25.9M
2021-06-14 4.10 4.39 4.14 4.30 19.4M
2021-06-11 4.10 4.27 4.03 4.10 19.4M
2021-06-10 3.80 4.30 3.79 4.10 20.3M
2021-06-09 3.85 3.90 3.70 3.80 8.9M
2021-06-08 3.70 4.00 3.70 3.85 15.2M
2021-06-07 3.45 3.70 3.40 3.65 4.7M
2021-06-04 3.45 3.53 3.40 3.45 4.9M
2021-06-03 3.50 3.55 3.40 3.45 2.8M
2021-06-02 3.60 3.64 3.40 3.50 3.6M
2021-06-01 3.55 3.65 3.41 3.60 5.9M
2021-05-28 3.70 3.85 3.50 3.55 8.2M
2021-05-27 3.55 3.80 3.50 3.70 5.8M
2021-05-26 3.40 3.60 3.31 3.55 7.0M
2021-05-25 3.50 3.70 3.31 3.40 12.6M
2021-05-24 3.15 3.58 3.16 3.50 16.0M
2021-05-21 2.90 3.19 2.80 3.15 12.9M
2021-05-20 2.70 3.10 2.73 2.90 14.1M
2021-05-19 2.70 2.91 2.65 2.70 9.0M
2021-05-18 2.85 2.90 2.45 2.70 57.2M
2021-05-17 2.95 3.00 2.90 2.85 1.6M
2021-05-14 3.05 3.08 2.90 2.95 6.1M
2021-05-13 3.15 3.20 2.90 3.05 9.0M
2021-05-12 3.35 3.37 3.10 3.15 9.5M
2021-05-11 3.35 3.47 3.30 3.35 39.8M
2021-05-10 3.20 3.40 3.11 3.35 12.9M
2021-05-07 3.35 3.31 3.10 3.20 10.6M
2021-05-06 3.25 3.52 3.26 3.35 19.5M
2021-05-05 3.05 3.35 3.00 3.25 18.5M
2021-05-04 3.05 3.18 2.92 3.00 26.3M
2021-04-30 2.75 3.10 2.75 3.00 15.5M
2021-04-29 2.70 2.81 2.60 2.75 8.0M
2021-04-28 2.70 2.75 2.60 2.70 2.0M
2021-04-27 2.65 2.70 2.62 2.65 5.5M
2021-04-26 2.80 2.84 2.61 2.65 6.5M
2021-04-23 2.85 2.90 2.72 2.80 4.4M
2021-04-22 2.60 2.98 2.59 2.85 16.1M
2021-04-21 2.65 2.64 2.30 2.60 46.8M
2021-04-20 2.75 2.80 2.60 2.65 17.7M
2021-04-19 2.95 2.98 2.70 2.75 18.1M
2021-04-16 2.95 3.00 2.90 2.95 8.0M
2021-04-15 2.90 3.14 2.80 2.95 16.6M
2021-04-14 2.80 2.94 2.74 2.90 10.3M
2021-04-13 2.70 3.00 2.71 2.80 13.7M
2021-04-12 2.60 2.80 2.57 2.70 22.8M
2021-04-09 2.60 2.70 2.50 2.60 8.6M
2021-04-08 2.60 2.70 2.50 2.60 11.4M
2021-04-07 2.35 2.70 2.36 2.65 15.8M
2021-04-06 2.45 2.48 2.30 2.35 18.4M
2021-04-01 2.45 2.57 2.38 2.45 13.4M
2021-03-31 2.45 2.63 2.40 2.45 20.3M
2021-03-30 2.23 2.60 2.22 2.45 27.0M
2021-03-29 2.10 2.30 2.08 2.23 26.9M
2021-03-26 2.18 2.18 2.02 2.05 1.7M
2021-03-25 2.25 2.24 2.00 2.18 4.4M
2021-03-24 2.23 2.39 2.21 2.25 7.1M
2021-03-23 2.25 2.30 2.15 2.23 5.7M
2021-03-22 2.55 2.50 2.10 2.25 9.4M
2021-03-19 2.70 2.65 2.50 2.55 4.5M
2021-03-18 2.80 2.90 2.62 2.70 2.2M
2021-03-17 2.80 2.87 2.71 2.80 2.1M
2021-03-16 2.80 2.88 2.61 2.80 10.4M
2021-03-15 3.25 3.30 2.61 2.80 17.5M
2021-03-12 2.65 3.22 2.64 3.05 26.5M
2021-03-11 2.25 2.73 2.25 2.65 14.9M
2021-03-10 2.30 2.32 2.19 2.25 5.4M
2021-03-09 2.30 2.33 2.22 2.30 2.4M
2021-03-08 2.30 2.35 2.25 2.30 3.1M
2021-03-05 2.25 2.30 2.22 2.30 4.2M
2021-03-04 2.33 2.35 2.21 2.23 2.3M
2021-03-03 2.43 2.41 2.30 2.33 3.8M
2021-03-02 2.45 2.47 2.36 2.43 6.6M
2021-03-01 2.45 2.49 2.37 2.45 1.3M
2021-02-26 2.50 2.50 2.32 2.45 1.6M
2021-02-25 2.55 2.58 2.41 2.50 3.0M
2021-02-24 2.55 2.59 2.41 2.55 29.3M
2021-02-23 2.55 2.60 2.50 2.55 3.7M
2021-02-22 2.55 2.70 2.50 2.55 7.0M
2021-02-19 2.63 2.70 2.42 2.55 6.4M
2021-02-18 2.28 2.70 2.25 2.63 11.7M
2021-02-17 2.25 2.30 2.10 2.30 5.2M
2021-02-16 2.30 2.30 2.15 2.25 10.9M
2021-02-15 2.48 2.50 2.20 2.30 6.9M
2021-02-12 2.43 2.70 2.40 2.48 12.2M
2021-02-11 2.15 2.49 2.13 2.38 10.6M
2021-02-10 2.15 2.20 2.10 2.15 5.9M
2021-02-09 2.18 2.20 2.13 2.15 4.4M
2021-02-08 2.30 2.40 2.10 2.18 5.0M
2021-02-05 2.35 2.40 2.21 2.30 5.8M
2021-02-04 2.53 2.60 2.30 2.35 6.3M
2021-02-03 2.15 2.60 2.12 2.53 33.4M
2021-02-02 1.95 2.19 1.82 2.10 15.0M
2021-02-01 2.13 2.20 1.86 1.95 17.8M
2021-01-29 2.70 2.80 2.00 2.13 46.5M
2021-01-28 2.35 2.80 2.00 2.63 27.2M
2021-01-27 2.60 2.63 2.21 2.35 31.3M
2021-01-26 2.90 3.10 2.52 2.75 48.3M
2021-01-25 1.98 3.00 1.95 2.90 93.5M
2021-01-22 1.63 1.95 1.55 1.83 39.5M
2021-01-21 1.68 1.75 1.45 1.63 28.4M
2021-01-20 1.45 1.70 1.35 1.68 59.3M
2021-01-19 1.00 1.59 0.95 1.43 45.4M
2021-01-18 0.95 1.05 0.90 1.00 39.1M
2021-01-15 0.95 0.95 0.85 0.90 48.0M
2021-01-14 1.03 1.09 0.90 0.95 45.2M
2021-01-13 0.90 0.90 0.85 0.88 6.2M
2021-01-12 0.90 0.95 0.85 0.90 1.6M
2021-01-11 0.90 0.95 0.85 0.90 7.5M
2021-01-08 0.90 0.94 0.85 0.90 13.5M
2021-01-07 0.90 0.92 0.85 0.90 4.4M
2021-01-06 0.90 0.94 0.85 0.90 7.9M
2021-01-05 0.90 0.92 0.85 0.90 6.8M
2021-01-04 0.93 0.95 0.86 0.90 8.2M