Zoetic International (ZOE) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zoetic International

Date Open High Low Close* Volume
16/08/2021 38.60p 39.00p 37.25p 37.63p 186950
13/08/2021 38.50p 39.50p 36.00p 39.00p 865334
12/08/2021 39.50p 39.50p 37.50p 38.50p 330073
11/08/2021 41.50p 41.50p 38.69p 40.00p 1056493
10/08/2021 43.75p 43.85p 41.00p 41.00p 184354
09/08/2021 44.75p 46.00p 43.50p 43.50p 355902
06/08/2021 45.00p 48.00p 44.50p 44.50p 747601
05/08/2021 41.00p 46.00p 37.00p 45.00p 3736659
04/08/2021 42.50p 45.00p 40.00p 40.00p 328351
03/08/2021 42.00p 44.34p 41.00p 42.50p 753735
02/08/2021 44.00p 44.00p 38.00p 42.00p 1882037
30/07/2021 44.13p 45.75p 43.25p 43.50p 1891539
29/07/2021 53.25p 53.25p 40.00p 44.50p 9738133
28/07/2021 51.00p 51.00p 50.00p 50.50p 251447
27/07/2021 51.50p 52.00p 50.00p 51.00p 50986
26/07/2021 53.50p 53.50p 51.00p 51.50p 175509
23/07/2021 53.50p 55.00p 52.00p 53.00p 1756650
22/07/2021 55.00p 55.20p 50.00p 54.00p 2273932
21/07/2021 53.50p 56.00p 50.00p 55.00p 3161732
20/07/2021 51.00p 55.00p 50.14p 53.70p 646794
19/07/2021 46.50p 52.00p 46.50p 51.00p 1231741
16/07/2021 46.00p 47.00p 45.00p 46.65p 434931
15/07/2021 47.00p 47.00p 45.00p 45.50p 240927
14/07/2021 47.00p 48.00p 45.77p 46.80p 161470
13/07/2021 49.50p 49.50p 46.00p 47.00p 196918
12/07/2021 49.75p 50.00p 48.27p 49.30p 158306
09/07/2021 50.50p 51.00p 49.00p 49.50p 211531
08/07/2021 45.50p 52.00p 45.50p 50.50p 596590
07/07/2021 46.50p 47.00p 44.00p 46.00p 750271
06/07/2021 47.00p 48.00p 46.00p 46.50p 288778
05/07/2021 49.50p 51.90p 46.25p 47.00p 340363
02/07/2021 50.50p 51.80p 49.00p 50.60p 212789
01/07/2021 53.50p 53.50p 49.25p 50.50p 402633
30/06/2021 51.00p 54.00p 51.00p 52.00p 311419
29/06/2021 51.00p 52.30p 50.00p 51.00p 1157740
28/06/2021 51.50p 51.90p 50.18p 51.00p 217117
25/06/2021 52.00p 52.20p 50.00p 52.20p 233416
24/06/2021 52.00p 54.00p 51.00p 53.00p 411720
23/06/2021 53.50p 58.00p 51.00p 53.00p 645722
22/06/2021 48.00p 55.49p 47.60p 53.50p 1106599
21/06/2021 50.50p 51.00p 47.00p 50.10p 331184
18/06/2021 50.50p 51.10p 50.00p 51.10p 217048
17/06/2021 51.50p 51.65p 49.00p 50.60p 460490
16/06/2021 53.50p 55.00p 49.50p 51.00p 446376
15/06/2021 55.25p 57.00p 53.00p 53.50p 580213
14/06/2021 56.50p 57.00p 54.50p 56.10p 491471
11/06/2021 55.50p 58.00p 55.00p 57.00p 244760
10/06/2021 57.25p 59.70p 54.00p 55.50p 481121
09/06/2021 59.00p 59.10p 55.15p 58.00p 1079197
08/06/2021 56.50p 61.01p 56.50p 60.00p 1163474
07/06/2021 54.25p 57.00p 53.50p 56.25p 450891
04/06/2021 51.50p 55.40p 51.50p 51.50p 1021848
03/06/2021 49.00p 52.00p 48.02p 52.00p 864833
02/06/2021 46.50p 50.50p 45.00p 49.00p 1050712
01/06/2021 50.50p 51.00p 46.00p 46.00p 1419239
31/05/2021 49.50p 50.50p 46.00p 50.00p 2350362
28/05/2021 49.50p 50.50p 46.00p 50.00p 2275362
27/05/2021 51.00p 51.50p 48.55p 49.90p 744832
26/05/2021 52.50p 52.50p 47.55p 52.00p 2215702
25/05/2021 54.25p 54.70p 52.00p 52.50p 660325
24/05/2021 54.75p 58.00p 53.50p 54.25p 459373
21/05/2021 54.00p 56.00p 52.63p 56.00p 1857203
20/05/2021 51.25p 56.00p 50.84p 55.00p 3669493
19/05/2021 60.50p 60.50p 50.00p 51.00p 5721840
18/05/2021 61.25p 63.00p 60.00p 60.50p 1640478
17/05/2021 65.50p 69.00p 60.20p 61.25p 3339463
14/05/2021 63.75p 64.40p 62.59p 63.50p 495833
13/05/2021 63.00p 65.00p 62.08p 63.50p 348037
12/05/2021 62.00p 64.00p 61.50p 63.00p 256246
11/05/2021 63.00p 64.00p 61.00p 63.00p 519338
10/05/2021 64.25p 64.32p 62.00p 63.00p 350296
07/05/2021 63.00p 66.00p 62.22p 64.25p 878331
06/05/2021 64.50p 64.50p 61.50p 63.00p 782993
05/05/2021 70.00p 70.56p 62.50p 63.00p 1551306
04/05/2021 65.00p 71.00p 60.00p 69.60p 3334141
03/05/2021 57.50p 67.00p 57.00p 64.00p 1242527
30/04/2021 57.50p 67.00p 57.00p 64.00p 1242527
29/04/2021 59.50p 60.00p 57.00p 58.00p 411007
28/04/2021 63.50p 64.00p 56.00p 59.00p 3078609
27/04/2021 68.00p 68.20p 63.00p 63.00p 901443
26/04/2021 69.00p 69.70p 67.00p 67.00p 635322
23/04/2021 69.00p 70.00p 66.00p 70.00p 686905
22/04/2021 69.00p 70.00p 67.50p 70.00p 538203
21/04/2021 68.50p 70.00p 66.00p 70.00p 1376192
20/04/2021 74.00p 74.00p 66.00p 66.00p 956906
19/04/2021 77.00p 77.45p 71.10p 71.10p 653456
16/04/2021 80.25p 83.00p 74.40p 74.40p 801980
15/04/2021 79.00p 80.00p 77.00p 77.60p 452142
14/04/2021 79.00p 80.00p 77.00p 79.00p 391986
13/04/2021 82.00p 82.00p 78.00p 78.90p 384853
12/04/2021 81.50p 83.96p 78.00p 78.00p 250239
09/04/2021 83.00p 83.00p 80.00p 80.00p 356299
08/04/2021 78.50p 84.00p 77.00p 83.00p 588454
07/04/2021 81.70p 82.00p 77.00p 78.50p 953716
06/04/2021 85.00p 88.00p 81.00p 82.00p 827207
05/04/2021 83.50p 86.00p 80.00p 81.00p 622872
02/04/2021 83.50p 86.00p 80.00p 81.00p 622872
01/04/2021 83.50p 86.00p 80.00p 81.00p 620375
31/03/2021 86.00p 87.00p 82.00p 83.50p 646096
30/03/2021 87.50p 87.90p 85.00p 86.00p 1321167
29/03/2021 86.00p 90.40p 85.00p 90.40p 457910
26/03/2021 88.00p 88.98p 86.00p 86.60p 381378
25/03/2021 90.00p 92.80p 87.40p 88.00p 529640
24/03/2021 84.70p 92.00p 84.00p 90.00p 574607
23/03/2021 86.20p 89.00p 83.00p 84.70p 458628
22/03/2021 89.50p 90.60p 85.00p 85.40p 571194
19/03/2021 92.00p 93.00p 88.00p 89.00p 292590
18/03/2021 94.00p 95.00p 91.00p 92.00p 350226
17/03/2021 90.00p 95.98p 89.02p 92.80p 519910
16/03/2021 90.50p 91.00p 89.00p 90.40p 375079
15/03/2021 93.00p 93.00p 89.00p 90.50p 814173
12/03/2021 96.00p 97.00p 92.00p 93.00p 540861
11/03/2021 97.00p 99.00p 95.00p 96.00p 564217
10/03/2021 102.75p 105.00p 92.00p 97.00p 1020889
09/03/2021 108.50p 109.70p 93.33p 104.00p 2753876
08/03/2021 98.00p 104.00p 97.00p 102.00p 1863507
05/03/2021 92.50p 100.00p 92.19p 98.00p 1955419
04/03/2021 92.50p 93.00p 92.00p 92.00p 907603
03/03/2021 88.00p 95.00p 87.00p 93.00p 1577322
02/03/2021 79.70p 89.00p 79.60p 87.00p 986132
01/03/2021 80.50p 80.63p 77.00p 80.00p 1482735
26/02/2021 80.00p 81.00p 77.00p 80.50p 635186
25/02/2021 82.00p 83.00p 80.00p 81.00p 435536
24/02/2021 77.50p 83.00p 77.00p 81.50p 1542831
23/02/2021 79.00p 79.40p 72.00p 75.00p 785033
22/02/2021 83.00p 83.70p 75.30p 80.00p 1770847
19/02/2021 79.00p 85.00p 78.00p 83.00p 1693363
18/02/2021 68.50p 79.00p 66.00p 78.60p 1838665
17/02/2021 71.50p 71.50p 63.00p 70.00p 2876169
16/02/2021 75.00p 75.00p 71.00p 72.00p 1240569
15/02/2021 74.00p 79.00p 71.00p 76.00p 1703065
12/02/2021 74.70p 77.00p 72.00p 74.00p 632548
11/02/2021 76.00p 76.40p 73.00p 74.70p 370909
10/02/2021 77.50p 79.17p 75.00p 76.40p 720625
09/02/2021 79.50p 80.80p 77.00p 77.40p 572440
08/02/2021 81.50p 81.95p 74.10p 80.00p 1169937
05/02/2021 79.50p 82.00p 73.36p 82.00p 1549015
04/02/2021 68.70p 80.00p 68.70p 80.00p 2408810
03/02/2021 75.00p 77.00p 63.10p 68.60p 4636250
02/02/2021 70.00p 76.50p 69.85p 75.00p 919172
01/02/2021 69.50p 72.00p 68.93p 70.00p 623164
29/01/2021 72.50p 73.00p 67.00p 69.40p 2005364
28/01/2021 85.50p 85.50p 70.02p 72.80p 4275356
27/01/2021 89.00p 90.00p 83.00p 85.00p 1641581
26/01/2021 88.50p 94.00p 87.00p 88.40p 1949562
25/01/2021 78.20p 87.00p 77.40p 85.00p 1535815
22/01/2021 72.50p 79.00p 72.19p 78.00p 925313
21/01/2021 73.00p 74.00p 71.00p 74.00p 463059
20/01/2021 72.50p 75.00p 71.06p 73.00p 937291
19/01/2021 72.00p 75.00p 70.10p 72.50p 514933
18/01/2021 72.50p 73.22p 69.00p 72.00p 797054
15/01/2021 68.50p 75.00p 67.66p 72.80p 1194839
14/01/2021 67.50p 72.50p 66.00p 68.50p 1166182
13/01/2021 69.20p 70.00p 67.00p 67.50p 593628
12/01/2021 68.70p 72.00p 66.00p 69.20p 1167759
11/01/2021 72.00p 73.60p 67.40p 69.00p 519773
08/01/2021 68.50p 76.00p 68.50p 72.00p 1240071
07/01/2021 67.50p 70.00p 65.35p 66.50p 1188601
06/01/2021 64.00p 68.00p 60.00p 64.20p 1548223
05/01/2021 68.00p 68.00p 63.00p 63.00p 1081728
04/01/2021 70.00p 72.00p 67.00p 67.80p 807502
01/01/2021 69.00p 70.00p 62.00p 70.00p 1380626
31/12/2020 69.00p 70.00p 62.00p 70.00p 1380626
30/12/2020 68.30p 70.00p 67.40p 69.00p 541339
28/12/2020 71.20p 73.00p 70.40p 71.20p 198384
25/12/2020 71.20p 73.00p 70.40p 71.20p 198384
24/12/2020 71.20p 73.00p 70.40p 71.20p 198384
23/12/2020 66.00p 74.00p 65.20p 70.40p 1160284
22/12/2020 61.50p 67.00p 61.40p 67.00p 655396
21/12/2020 63.50p 64.00p 60.00p 62.00p 395680
18/12/2020 65.20p 65.20p 62.00p 63.30p 444078
17/12/2020 66.50p 69.00p 64.40p 64.40p 704527
16/12/2020 58.50p 68.00p 58.20p 68.00p 2727240
15/12/2020 64.00p 65.00p 56.40p 58.50p 3917129
14/12/2020 69.50p 69.66p 63.00p 63.00p 1459372
11/12/2020 73.00p 75.00p 68.00p 69.00p 1052935
10/12/2020 76.00p 76.98p 71.00p 71.00p 946197
09/12/2020 75.50p 80.00p 75.00p 76.00p 1413569
08/12/2020 68.50p 82.00p 68.50p 74.00p 3391814
07/12/2020 64.50p 69.80p 64.25p 68.50p 1597115
04/12/2020 65.00p 66.00p 62.40p 65.00p 1146738
03/12/2020 63.50p 67.00p 60.00p 66.00p 1571187
02/12/2020 59.40p 64.00p 58.82p 63.00p 1626648
01/12/2020 59.50p 60.00p 55.00p 58.80p 1175861
30/11/2020 54.50p 60.00p 54.10p 59.50p 1347840
27/11/2020 49.75p 56.50p 49.25p 56.00p 1459208
26/11/2020 48.50p 50.00p 48.00p 49.00p 1559773
25/11/2020 52.50p 54.00p 48.00p 48.00p 1957316
24/11/2020 49.50p 58.89p 49.50p 52.00p 5903712
23/11/2020 43.35p 43.74p 41.35p 43.60p 1088177
20/11/2020 43.25p 44.00p 42.50p 43.35p 927699
19/11/2020 45.00p 46.90p 41.63p 42.00p 921301
18/11/2020 40.50p 42.88p 40.22p 42.00p 1126985
17/11/2020 42.25p 42.30p 40.01p 40.50p 930487
16/11/2020 38.50p 44.00p 38.40p 42.00p 2753209
13/11/2020 34.50p 38.90p 34.00p 38.50p 2084707
12/11/2020 35.75p 36.04p 33.60p 35.00p 1131166
10/11/2020 37.70p 38.00p 35.61p 37.00p 923798
09/11/2020 41.50p 42.80p 37.20p 37.70p 1526353
06/11/2020 39.00p 42.00p 38.10p 40.50p 1964174

*Close Price adjusted for both dividends and splits