Zephyr Energy Plc (ZPHR)
LSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 2.7 | 2.75 | 2.45 | 2627807 | 2.63282077 | DE |
4 | -0.8 | -22.8571428571 | 3.5 | 3.5 | 2.45 | 3340516 | 2.74394994 | DE |
12 | -0.9 | -25 | 3.6 | 3.75 | 2.45 | 2729047 | 3.13206645 | DE |
26 | -2.4 | -47.0588235294 | 5.1 | 5.9 | 2.45 | 3814048 | 4.04856301 | DE |
52 | 0.5 | 22.7272727273 | 2.2 | 5.9 | 2.1 | 4096082 | 3.87041402 | DE |
156 | -4 | -59.7014925373 | 6.7 | 8.75 | 2.05 | 5488054 | 4.84068927 | DE |
260 | 1.65 | 157.142857143 | 1.05 | 8.75 | 0.425 | 5723442 | 4.1587226 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1733333400 | 2.7 | 0.2 | 8.00 | 2.5 | 2.75 | 2.45 | 5639989 |
1733247000 | 2.5 | -0.15 | -5.66 | 2.6 | 2.6 | 2.5 | 3384786 |
1733160600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 1261182 |
1732901400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 659417 |
1732815000 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.65 | 2193659 |
1732728600 | 2.7 | 0.1 | 3.85 | 2.6 | 2.7 | 2.6 | 3433076 |
1732642200 | 2.6 | -0.05 | -1.89 | 2.6 | 2.6 | 2.6 | 640872 |
1732555800 | 2.65 | 0.1 | 3.92 | 2.55 | 2.65 | 2.45 | 7032879 |
1732296600 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 5183845 |
1732210200 | 2.55 | -0.15 | -5.56 | 2.7 | 2.7 | 2.55 | 6032555 |
1732123800 | 2.7 | -0.08 | -2.70 | 2.775 | 2.775 | 2.7 | 4723021 |
1732037400 | 2.775 | -0.18 | -5.93 | 2.95 | 2.95 | 2.725 | 10967293 |
1731951000 | 2.95 | -0.05 | -1.67 | 3 | 3 | 2.95 | 3831410 |
1731691800 | 3 | -0.2 | -6.25 | 3.2 | 3.2 | 3 | 3057445 |
1731605400 | 3.2 | -0.1 | -3.03 | 3.45 | 3.45 | 3.2 | 2692358 |
1731519000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 1126659 |
1731432600 | 3.3 | -0.05 | -1.49 | 3.35 | 3.35 | 3.3 | 1041059 |
1731346200 | 3.35 | -0.1 | -2.90 | 3.45 | 3.45 | 3.35 | 662584 |
1731087000 | 3.45 | -0.05 | -1.43 | 3.5 | 3.5 | 3.45 | 1117681 |
1731000600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 285225 |
1730914200 | 3.5 | 0.15 | 4.48 | 3.35 | 3.5 | 3.35 | 2058397 |
1730827800 | 3.35 | -0.2 | -5.63 | 3.55 | 3.55 | 3.35 | 2763462 |
1730741400 | 3.55 | 0.55 | 18.33 | 3 | 3.65 | 3 | 7003986 |
1730482200 | 3 | -0.05 | -1.64 | 3.05 | 3.05 | 2.95 | 1817565 |
1730395800 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 497493 |
1730309400 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 675182 |
1730223000 | 3.05 | -0.05 | -1.61 | 3.1 | 3.1 | 2.95 | 871852 |
1730136600 | 3.1 | -0.1 | -3.13 | 3.2 | 3.2 | 3.05 | 3718018 |
1729873800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 1410142 |
1729787400 | 3.2 | -0.1 | -3.03 | 3.3 | 3.35 | 3.15 | 7842479 |
1729701000 | 3.3 | -0.05 | -1.49 | 3.35 | 3.35 | 3.3 | 8761523 |
1729614600 | 3.35 | -0.05 | -1.47 | 3.3 | 3.4 | 3.3 | 1819631 |
1729528200 | 3.4 | -0.05 | -1.45 | 3.45 | 3.45 | 3.4 | 1293893 |
1729269000 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 2830399 |
1729182600 | 3.45 | -0.15 | -4.17 | 3.6 | 3.6 | 3.45 | 5253721 |
1729096200 | 3.6 | 0.05 | 1.41 | 3.6 | 3.6 | 3.6 | 206308 |
1729009800 | 3.55 | -0.15 | -4.05 | 3.7 | 3.7 | 3.55 | 992772 |
1728923400 | 3.7 | -0.05 | -1.33 | 3.75 | 3.75 | 3.7 | 816658 |
1728664200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 1488104 |
1728577800 | 3.75 | 0.25 | 7.14 | 3.7 | 3.75 | 3.45 | 7094172 |
1728491400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 155130 |
1728405000 | 3.5 | 0.1 | 2.94 | 3.4 | 3.5 | 3.35 | 2314704 |
1728318600 | 3.4 | -0.05 | -1.45 | 3.45 | 3.5 | 3.35 | 3898344 |
1728059400 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 687441 |
1727973000 | 3.45 | -0.05 | -1.43 | 3.5 | 3.5 | 3.45 | 1838344 |
1727886600 | 3.5 | 0 | 0.00 | 3.5 | 3.7 | 3.5 | 360796 |
1727800200 | 3.5 | -0.2 | -5.41 | 3.5 | 3.7 | 3.5 | 1205569 |
1727713800 | 3.7 | 0.1 | 2.78 | 3.6 | 3.75 | 3.5 | 3084012 |
1727454600 | 3.6 | 0.35 | 10.77 | 3.25 | 3.6 | 3.25 | 5208273 |
1727368200 | 3.25 | -0.05 | -1.52 | 3.25 | 3.25 | 3.2 | 1988201 |
1727281800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 270669 |
1727195400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 497469 |
1727109000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.25 | 2536842 |
1726849800 | 3.3 | 0 | 0.00 | 3.3 | 3.35 | 3.3 | 2944030 |
1726763400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 515627 |
1726677000 | 3.3 | -0.1 | -2.94 | 3.4 | 3.4 | 3.3 | 1227764 |
1726590600 | 3.4 | 0.15 | 4.62 | 3.5 | 3.5 | 3.35 | 2329028 |
1726504200 | 3.25 | -0.25 | -7.14 | 3.5 | 3.5 | 3.25 | 2709438 |
1726245000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.45 | 1595942 |
1726158600 | 3.5 | -0.1 | -2.78 | 3.6 | 3.6 | 3.45 | 2478488 |
1726072200 | 3.6 | -0.1 | -2.70 | 3.7 | 3.7 | 3.6 | 2406990 |
1725985800 | 3.7 | -0.4 | -9.76 | 4.1 | 4.1 | 3.65 | 5307606 |
1725899400 | 4.1 | -0.1 | -2.38 | 4.2 | 4.2 | 4.1 | 5873495 |
1725640200 | 4.2 | 0.4 | 10.53 | 4.25 | 4.45 | 4.1 | 16027496 |
1725553800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 294776 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales