Zephyr Energy PLC (ZPHR)

ZPHR
🏛️ 영국 →
2.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 2.75 2.74 2.70 2.70 0.2M
2023-12-28 2.75 2.77 2.71 2.75 3.4M
2023-12-27 2.75 2.80 2.70 2.75 1.4M
2023-12-22 2.65 2.80 2.61 2.75 2.5M
2023-12-21 2.70 2.72 2.52 2.65 1.1M
2023-12-20 2.75 2.89 2.60 2.70 14.1M
2023-12-19 2.60 2.84 2.52 2.75 3.8M
2023-12-18 2.40 2.69 2.42 2.60 5.3M
2023-12-15 2.55 2.80 2.30 2.40 10.1M
2023-12-14 2.35 2.43 2.36 2.40 1.7M
2023-12-13 2.40 2.40 2.33 2.35 1.6M
2023-12-12 2.30 2.45 2.25 2.40 7.1M
2023-12-11 2.30 2.40 2.22 2.30 0.2M
2023-12-08 2.30 2.40 2.24 2.30 2.9M
2023-12-07 2.30 2.40 2.28 2.30 0.4M
2023-12-06 2.40 2.39 2.24 2.30 14.4M
2023-12-05 2.20 2.39 2.21 2.35 6.5M
2023-12-04 2.30 2.30 2.00 2.20 8.3M
2023-12-01 2.45 2.42 1.91 2.25 41.7M
2023-11-30 2.53 2.49 2.42 2.45 0.8M
2023-11-29 2.50 2.53 2.41 2.53 2.6M
2023-11-28 2.55 2.60 2.50 2.50 0.1M
2023-11-27 2.60 2.60 2.43 2.55 1.3M
2023-11-24 2.65 2.61 2.53 2.60 0.5M
2023-11-23 2.55 2.62 2.52 2.65 0.6M
2023-11-22 2.65 2.60 2.50 2.55 1.1M
2023-11-21 2.65 2.62 2.55 2.65 0.3M
2023-11-20 2.70 2.70 2.48 2.65 6.0M
2023-11-17 2.75 2.75 2.61 2.70 2.1M
2023-11-16 2.90 2.80 2.70 2.75 2.7M
2023-11-15 2.90 2.90 2.50 2.90 7.9M
2023-11-14 2.85 2.80 2.70 2.75 6.7M
2023-11-13 2.90 2.90 2.80 2.85 7.2M
2023-11-10 2.90 3.00 2.88 2.90 2.7M
2023-11-09 3.00 3.10 2.90 2.90 1.9M
2023-11-08 2.90 3.00 2.90 3.00 1.2M
2023-11-07 2.90 2.99 2.87 2.90 0.6M
2023-11-06 2.85 2.94 2.82 2.90 0.4M
2023-11-03 2.85 2.90 2.80 2.85 1.5M
2023-11-02 2.95 2.96 2.75 2.85 4.4M
2023-11-01 3.10 3.30 2.93 2.95 3.9M
2023-10-31 2.80 3.08 2.65 3.00 7.1M
2023-10-30 2.90 2.89 2.73 2.80 1.1M
2023-10-27 2.90 2.95 2.80 2.90 1.2M
2023-10-26 2.90 3.00 2.84 2.90 1.3M
2023-10-25 3.00 2.95 2.86 2.90 1.4M
2023-10-24 3.10 3.08 2.92 3.00 2.3M
2023-10-23 3.20 3.28 3.02 3.10 3.0M
2023-10-20 3.20 3.29 3.17 3.20 0.8M
2023-10-19 3.25 3.39 3.17 3.25 2.6M
2023-10-18 2.85 3.29 2.75 3.25 7.9M
2023-10-17 3.10 3.13 3.08 3.10 0.1M
2023-10-16 3.05 3.17 3.00 3.10 2.5M
2023-10-13 2.80 3.20 2.70 3.15 8.1M
2023-10-12 2.70 2.87 2.67 2.80 1.3M
2023-10-11 2.70 2.80 2.65 2.70 0.7M
2023-10-10 2.60 2.78 2.59 2.70 1.8M
2023-10-09 2.70 2.68 2.57 2.60 2.0M
2023-10-06 2.65 2.75 2.62 2.68 1.8M
2023-10-05 2.68 2.75 2.59 2.65 1.7M
2023-10-04 2.85 2.84 2.65 2.68 3.4M
2023-10-03 3.00 2.99 2.80 2.85 3.7M
2023-10-02 2.60 3.20 2.55 3.00 20.2M
2023-09-29 3.25 3.13 2.53 2.60 33.2M
2023-09-28 3.40 3.44 3.18 3.30 8.3M
2023-09-27 3.55 3.50 3.37 3.40 4.4M
2023-09-26 3.70 3.80 3.53 3.58 9.8M
2023-09-25 3.65 3.80 3.50 3.70 3.7M
2023-09-22 3.45 3.70 3.43 3.65 3.1M
2023-09-21 3.40 3.50 3.30 3.45 3.3M
2023-09-20 3.40 3.50 3.22 3.40 6.0M
2023-09-19 3.35 3.32 3.16 3.25 10.7M
2023-09-18 3.35 3.38 3.25 3.35 1.7M
2023-09-15 3.30 3.42 3.30 3.35 1.4M
2023-09-14 3.50 3.49 3.32 3.30 1.8M
2023-09-13 3.50 3.60 3.40 3.50 5.2M
2023-09-12 3.55 3.58 3.40 3.50 1.0M
2023-09-11 3.50 3.69 3.47 3.55 6.0M
2023-09-08 3.65 3.64 3.47 3.50 1.2M
2023-09-07 3.70 3.70 3.61 3.65 2.5M
2023-09-06 3.50 3.75 3.48 3.70 3.8M
2023-09-05 3.20 3.50 3.29 3.50 2.3M
2023-09-04 3.25 3.29 3.17 3.20 0.8M
2023-09-01 3.25 3.30 3.10 3.25 10.8M
2023-08-31 3.35 3.35 3.20 3.25 3.4M
2023-08-30 3.40 3.40 3.30 3.32 4.3M
2023-08-29 3.40 3.50 3.30 3.40 5.2M
2023-08-25 3.45 3.55 3.32 3.40 2.2M
2023-08-24 3.55 3.53 3.30 3.45 3.4M
2023-08-23 3.55 3.61 3.47 3.55 0.4M
2023-08-22 3.55 3.62 3.40 3.55 1.1M
2023-08-21 3.45 3.66 3.40 3.55 1.3M
2023-08-18 3.55 3.58 3.42 3.45 5.0M
2023-08-17 3.60 3.64 3.46 3.55 8.6M
2023-08-16 3.70 3.74 3.46 3.60 7.6M
2023-08-15 3.80 3.88 3.65 3.70 5.1M
2023-08-14 3.90 3.95 3.71 3.80 3.0M
2023-08-11 3.85 3.94 3.71 3.90 2.1M
2023-08-10 3.85 3.94 3.77 3.85 0.4M
2023-08-09 3.90 3.90 3.71 3.85 0.8M
2023-08-08 3.80 4.00 3.79 3.90 4.9M
2023-08-07 3.85 3.94 3.57 3.70 5.1M
2023-08-04 3.80 3.99 3.74 3.85 2.4M
2023-08-03 3.80 3.95 3.62 3.80 5.4M
2023-08-02 3.80 3.90 3.70 3.80 3.5M
2023-08-01 3.90 4.00 3.73 3.80 2.8M
2023-07-31 4.00 4.02 3.80 3.90 3.1M
2023-07-28 4.00 4.15 3.81 4.00 5.9M
2023-07-27 3.70 4.18 3.65 4.00 5.1M
2023-07-26 3.50 3.80 3.52 3.70 3.1M
2023-07-25 3.45 3.59 3.42 3.50 0.5M
2023-07-24 3.35 3.50 3.35 3.45 2.1M
2023-07-21 3.30 3.39 3.30 3.30 0.3M
2023-07-20 3.20 3.40 3.07 3.30 2.3M
2023-07-19 3.20 3.30 3.14 3.20 3.2M
2023-07-18 3.30 3.30 3.14 3.20 1.9M
2023-07-17 3.30 3.38 3.21 3.30 0.9M
2023-07-14 3.30 3.39 3.20 3.30 1.7M
2023-07-13 3.10 3.36 3.09 3.30 3.8M
2023-07-12 3.15 3.17 3.01 3.10 8.7M
2023-07-11 3.40 3.42 3.06 3.15 11.1M
2023-07-10 3.45 3.50 3.24 3.40 6.1M
2023-07-07 3.55 3.58 3.50 3.55 1.8M
2023-07-06 3.60 3.65 3.50 3.55 3.9M
2023-07-05 3.70 3.73 3.50 3.60 2.8M
2023-07-04 3.60 3.83 3.53 3.70 8.6M
2023-07-03 3.80 3.82 3.53 3.60 2.5M
2023-06-30 3.65 3.90 3.65 3.80 3.4M
2023-06-29 3.60 3.69 3.50 3.65 2.3M
2023-06-28 3.60 3.65 3.50 3.60 3.0M
2023-06-27 3.70 3.70 3.53 3.60 3.6M
2023-06-26 4.05 4.13 3.60 3.70 7.4M
2023-06-23 4.05 4.04 3.80 3.90 6.0M
2023-06-22 4.10 4.21 3.95 4.05 4.0M
2023-06-21 3.95 4.17 3.84 4.10 10.6M
2023-06-20 3.60 4.14 3.57 3.95 12.9M
2023-06-19 3.50 3.67 3.45 3.60 3.4M
2023-06-16 3.50 3.56 3.48 3.50 0.9M
2023-06-15 3.50 3.60 3.41 3.50 4.4M
2023-06-14 3.45 3.54 3.40 3.50 2.9M
2023-06-13 3.45 3.50 3.30 3.45 8.0M
2023-06-12 3.50 3.60 3.37 3.45 2.7M
2023-06-09 3.50 3.53 3.40 3.50 5.8M
2023-06-08 3.55 3.60 3.40 3.50 11.0M
2023-06-07 3.60 3.70 3.50 3.55 1.8M
2023-06-06 3.60 3.60 3.40 3.60 17.0M
2023-06-05 3.70 3.70 3.60 3.70 0.5M
2023-06-02 3.70 3.80 3.55 3.70 1.9M
2023-06-01 3.75 3.75 3.54 3.70 3.3M
2023-05-31 3.70 3.79 3.61 3.75 2.7M
2023-05-30 3.55 3.77 3.40 3.70 10.0M
2023-05-26 3.75 3.85 3.43 3.55 8.2M
2023-05-25 3.95 4.00 3.73 3.75 3.9M
2023-05-24 4.05 4.05 3.90 3.95 4.2M
2023-05-23 4.05 4.08 4.00 4.05 0.1M
2023-05-22 4.10 4.11 4.00 4.05 0.7M
2023-05-19 4.10 4.13 4.03 4.10 0.4M
2023-05-18 4.18 4.20 4.03 4.10 0.7M
2023-05-17 4.05 4.29 4.02 4.18 3.1M
2023-05-16 4.30 4.33 3.96 4.05 6.9M
2023-05-15 4.53 4.57 4.30 4.45 1.5M
2023-05-12 4.33 4.60 4.25 4.50 5.9M
2023-05-11 4.25 4.40 4.20 4.33 1.9M
2023-05-10 4.20 4.31 4.16 4.25 4.0M
2023-05-09 4.30 4.40 4.13 4.20 2.3M
2023-05-05 4.25 4.35 4.17 4.30 6.2M
2023-05-04 4.50 4.49 4.20 4.25 7.7M
2023-05-03 4.50 4.59 4.33 4.50 4.9M
2023-05-02 4.65 4.68 4.41 4.50 5.7M
2023-04-28 4.60 4.63 4.42 4.55 4.6M
2023-04-27 4.45 4.64 4.34 4.60 10.4M
2023-04-26 4.40 4.57 4.38 4.45 7.9M
2023-04-25 4.60 4.69 4.39 4.40 2.7M
2023-04-24 4.70 4.71 4.40 4.65 4.9M
2023-04-21 4.90 5.09 4.60 4.70 5.0M
2023-04-20 4.95 4.92 4.76 4.90 2.9M
2023-04-19 4.95 4.95 4.64 4.95 5.8M
2023-04-18 5.00 5.03 4.90 4.95 2.7M
2023-04-17 4.80 5.17 4.86 5.00 4.4M
2023-04-14 4.80 5.00 4.74 4.80 6.1M
2023-04-13 4.90 4.99 4.71 4.80 3.0M
2023-04-12 4.35 5.09 4.32 4.90 15.8M
2023-04-11 4.35 4.90 4.16 4.35 28.1M
2023-04-06 5.00 5.20 4.80 5.10 7.2M
2023-04-05 4.95 5.17 4.90 5.00 4.4M
2023-04-04 5.20 5.28 4.88 4.95 5.3M
2023-04-03 5.10 5.48 5.15 5.20 3.9M
2023-03-31 4.80 5.20 4.80 5.10 5.5M
2023-03-30 4.60 4.90 4.55 4.80 6.0M
2023-03-29 4.60 4.60 4.50 4.60 4.6M
2023-03-28 4.60 4.61 4.51 4.60 1.0M
2023-03-27 4.55 4.70 4.54 4.60 2.1M
2023-03-24 4.80 4.80 4.50 4.55 5.8M
2023-03-23 4.65 4.88 4.50 4.80 4.6M
2023-03-22 4.75 4.75 4.50 4.65 4.9M
2023-03-21 4.80 4.83 4.71 4.75 2.8M
2023-03-20 4.80 4.89 4.70 4.80 8.0M
2023-03-17 4.75 4.81 4.70 4.80 2.2M
2023-03-16 4.85 4.84 4.70 4.75 2.9M
2023-03-15 4.80 4.99 4.75 4.85 4.0M
2023-03-14 4.85 4.90 4.73 4.80 3.5M
2023-03-13 4.95 5.01 4.80 4.85 5.3M
2023-03-10 5.05 5.05 4.83 4.95 2.5M
2023-03-09 5.00 5.10 4.85 5.05 4.7M
2023-03-08 5.05 5.10 4.71 5.00 12.9M
2023-03-07 5.50 5.49 5.30 5.35 4.5M
2023-03-06 5.35 5.55 5.37 5.50 2.1M
2023-03-03 5.55 5.54 5.30 5.35 5.9M
2023-03-02 5.55 5.56 5.42 5.55 2.1M
2023-03-01 5.58 5.63 5.50 5.55 3.7M
2023-02-28 5.75 5.80 5.53 5.58 5.6M
2023-02-27 5.75 5.92 5.72 5.75 2.2M
2023-02-24 6.00 6.07 5.66 5.75 7.2M
2023-02-23 5.80 6.06 5.74 6.00 5.5M
2023-02-22 5.85 5.84 5.71 5.80 1.6M
2023-02-21 5.95 5.98 5.77 5.85 3.9M
2023-02-20 5.95 6.07 5.91 5.95 2.5M
2023-02-17 6.05 6.08 5.81 5.90 4.1M
2023-02-16 5.90 6.12 5.98 6.05 3.0M
2023-02-15 6.35 6.47 5.88 5.90 7.2M
2023-02-14 6.40 6.56 6.00 6.10 9.4M
2023-02-13 6.50 6.50 6.03 6.30 8.1M
2023-02-10 6.55 6.66 6.42 6.50 4.6M
2023-02-09 6.70 6.82 6.53 6.55 5.1M
2023-02-08 6.75 6.79 6.60 6.70 2.8M
2023-02-07 6.70 6.80 6.60 6.75 3.2M
2023-02-06 6.95 7.00 6.63 6.70 3.9M
2023-02-03 7.00 7.05 6.85 6.95 4.5M
2023-02-02 7.20 7.26 6.95 7.00 5.0M
2023-02-01 7.05 7.42 6.94 7.20 20.9M
2023-01-31 7.00 7.20 6.92 7.05 11.5M
2023-01-30 6.90 7.20 6.86 7.00 7.2M
2023-01-27 7.00 7.10 6.80 6.90 3.5M
2023-01-26 6.85 7.00 6.73 7.00 6.7M
2023-01-25 6.80 6.97 6.50 6.85 8.2M
2023-01-24 7.00 6.95 6.63 6.80 7.8M
2023-01-23 7.20 7.29 6.81 7.00 7.0M
2023-01-20 6.85 7.49 6.87 7.25 19.9M
2023-01-19 5.90 7.10 6.16 6.85 46.5M
2023-01-18 6.35 6.35 6.00 6.05 5.0M
2023-01-17 6.35 6.40 6.16 6.35 2.6M
2023-01-16 6.55 6.57 6.30 6.35 5.0M
2023-01-13 6.55 6.70 6.38 6.55 3.9M
2023-01-12 6.65 6.79 6.36 6.55 5.8M
2023-01-11 6.60 6.79 6.48 6.65 7.0M
2023-01-10 6.65 6.78 6.50 6.60 2.2M
2023-01-09 6.40 6.79 6.44 6.65 5.1M
2023-01-06 6.30 6.48 6.26 6.40 4.7M
2023-01-05 6.30 6.50 6.10 6.30 5.8M
2023-01-04 6.30 6.65 6.10 6.30 8.5M
2023-01-03 6.00 6.67 5.90 6.20 8.3M