Zoetic International (ZOE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/04/2019 9.30p 9.42p 9.12p 9.35p 850003
16/04/2019 9.55p 9.55p 9.10p 9.30p 980571
15/04/2019 9.25p 9.38p 9.00p 9.30p 1248441
12/04/2019 9.30p 9.30p 9.00p 9.25p 228910
11/04/2019 9.30p 9.30p 9.10p 9.30p 566663
10/04/2019 9.25p 9.48p 9.00p 9.30p 2269499
09/04/2019 8.70p 9.25p 8.60p 9.25p 986883
08/04/2019 8.70p 8.70p 8.60p 8.70p 555651
05/04/2019 8.70p 8.80p 8.60p 8.70p 113439
04/04/2019 8.70p 8.70p 8.50p 8.70p 474517
03/04/2019 8.70p 8.70p 8.60p 8.70p 259148
02/04/2019 8.70p 8.80p 8.50p 8.70p 421327
01/04/2019 8.85p 9.30p 8.50p 8.70p 1190071
29/03/2019 8.58p 8.75p 8.40p 8.58p 341921
28/03/2019 8.75p 8.75p 8.30p 8.58p 169523
27/03/2019 8.75p 9.00p 8.50p 8.75p 497576
26/03/2019 8.63p 8.75p 8.13p 8.75p 1976719
25/03/2019 9.15p 9.30p 8.50p 8.63p 321172
22/03/2019 9.25p 9.50p 8.80p 9.01p 568758
21/03/2019 8.88p 9.50p 8.88p 9.25p 1017218
20/03/2019 8.75p 9.48p 8.38p 8.88p 4577968
19/03/2019 10.75p 10.77p 9.70p 9.70p 557849
18/03/2019 10.90p 10.90p 10.40p 10.75p 322967
15/03/2019 11.10p 11.10p 10.80p 10.90p 20916
14/03/2019 11.10p 11.10p 10.50p 11.10p 180326
13/03/2019 11.10p 11.20p 11.00p 11.10p 345592
12/03/2019 11.05p 11.20p 11.00p 11.10p 70418
11/03/2019 11.35p 11.35p 11.00p 11.05p 277425
08/03/2019 11.50p 11.50p 11.10p 11.35p 285472
07/03/2019 11.60p 11.60p 11.20p 11.50p 33732
06/03/2019 11.60p 11.60p 11.40p 11.60p 96194
05/03/2019 11.35p 11.80p 11.35p 11.60p 393470
04/03/2019 11.75p 11.75p 11.01p 11.35p 156848
01/03/2019 12.70p 12.70p 11.50p 11.75p 948099
28/02/2019 12.80p 12.90p 12.40p 12.70p 266313
27/02/2019 13.20p 13.20p 12.30p 12.80p 473277
26/02/2019 13.75p 13.75p 12.50p 13.20p 362814
25/02/2019 14.85p 16.40p 13.50p 13.75p 850395
22/02/2019 13.80p 14.47p 13.60p 14.25p 322318
21/02/2019 14.80p 14.80p 13.50p 13.80p 411850
20/02/2019 14.70p 14.80p 14.00p 14.80p 335769
19/02/2019 14.15p 14.87p 13.81p 14.70p 1099018
18/02/2019 13.30p 14.15p 12.68p 14.15p 568135
15/02/2019 12.60p 13.49p 12.40p 13.30p 679403
14/02/2019 13.35p 13.40p 12.35p 12.60p 553411
13/02/2019 12.55p 13.42p 12.55p 13.35p 638231
12/02/2019 10.90p 12.70p 10.90p 12.55p 750573
11/02/2019 10.75p 11.00p 10.70p 10.90p 243410
08/02/2019 10.85p 10.85p 10.50p 10.75p 641933
07/02/2019 10.85p 10.85p 10.55p 10.85p 252403
06/02/2019 10.90p 10.90p 10.75p 10.85p 29046
05/02/2019 10.85p 10.90p 10.80p 10.90p 118293
04/02/2019 10.90p 10.92p 10.75p 10.85p 125392
01/02/2019 10.65p 11.00p 10.60p 10.90p 632826
31/01/2019 11.05p 11.50p 10.40p 10.65p 455662
30/01/2019 11.05p 11.05p 10.60p 11.05p 39611
29/01/2019 11.05p 11.05p 10.60p 11.05p 71897
28/01/2019 10.80p 11.05p 10.60p 11.05p 281732
25/01/2019 10.80p 10.83p 10.40p 10.70p 164934
24/01/2019 11.10p 11.10p 10.40p 10.80p 517680
23/01/2019 11.25p 11.25p 10.75p 11.10p 77617
22/01/2019 11.25p 11.28p 11.00p 11.25p 114065
21/01/2019 11.30p 11.40p 10.90p 11.25p 454627
18/01/2019 11.30p 11.40p 11.00p 11.30p 197006
17/01/2019 11.20p 11.50p 11.00p 11.30p 458597
16/01/2019 11.15p 11.30p 11.03p 11.20p 215781
15/01/2019 12.35p 12.43p 10.60p 11.15p 708236
14/01/2019 10.75p 13.80p 10.72p 12.35p 2800693
11/01/2019 10.60p 10.60p 9.90p 10.30p 462230
10/01/2019 10.65p 10.67p 10.05p 10.60p 122496
09/01/2019 10.55p 10.78p 10.33p 10.65p 213709
08/01/2019 10.60p 10.60p 10.00p 10.55p 377850
07/01/2019 10.35p 10.83p 9.85p 10.60p 705987
04/01/2019 10.65p 10.65p 10.20p 10.35p 150287
03/01/2019 10.75p 10.75p 10.05p 10.65p 92336
02/01/2019 11.10p 11.10p 10.50p 10.75p 151079
31/12/2018 10.95p 10.95p 10.60p 10.90p 108197
28/12/2018 11.10p 11.10p 10.65p 10.95p 166326
27/12/2018 11.15p 11.15p 11.00p 11.10p 163429
24/12/2018 11.05p 11.30p 10.85p 11.15p 382172
21/12/2018 11.05p 11.06p 11.00p 11.05p 92067
20/12/2018 11.15p 11.15p 10.90p 11.05p 265735
19/12/2018 11.25p 11.28p 10.90p 11.15p 124343
18/12/2018 11.55p 11.55p 11.00p 11.25p 242377
17/12/2018 11.70p 11.70p 10.55p 11.55p 442383
14/12/2018 12.75p 12.75p 11.50p 11.70p 381616
13/12/2018 14.20p 14.20p 12.00p 12.75p 1099833
12/12/2018 14.00p 14.05p 13.80p 14.05p 464254
11/12/2018 13.75p 14.44p 13.75p 14.00p 330822
10/12/2018 13.25p 13.85p 13.20p 13.75p 102356
07/12/2018 14.25p 15.00p 13.00p 13.25p 1383578
06/12/2018 11.35p 14.25p 11.35p 14.25p 1953210
05/12/2018 10.40p 11.49p 10.30p 11.25p 517158
04/12/2018 10.05p 10.50p 10.00p 10.40p 477331
03/12/2018 9.95p 10.10p 9.95p 10.05p 107709
30/11/2018 10.00p 10.07p 9.90p 9.95p 70446
29/11/2018 10.10p 10.10p 9.85p 10.00p 71813
28/11/2018 10.10p 10.19p 9.91p 10.10p 235352
27/11/2018 10.05p 10.20p 9.91p 10.10p 360692
26/11/2018 10.65p 10.70p 9.80p 10.05p 256239
23/11/2018 11.25p 11.30p 10.40p 10.65p 469465
22/11/2018 11.25p 11.49p 10.56p 11.25p 570744
21/11/2018 11.40p 11.59p 10.50p 11.25p 825082
20/11/2018 9.75p 12.30p 9.50p 11.55p 2753767
19/11/2018 11.50p 11.50p 8.55p 8.80p 5751098
16/11/2018 12.25p 12.25p 11.90p 12.25p 183976
15/11/2018 12.60p 12.70p 11.85p 12.15p 461999
14/11/2018 12.65p 12.80p 12.50p 12.60p 251326
13/11/2018 13.10p 13.10p 12.33p 12.60p 585521
12/11/2018 13.75p 13.75p 13.00p 13.10p 146176
09/11/2018 13.90p 13.90p 13.22p 13.75p 147801
08/11/2018 13.90p 13.90p 13.80p 13.90p 173295
07/11/2018 13.60p 14.70p 13.60p 13.90p 883984
06/11/2018 13.10p 13.12p 13.00p 13.10p 441073
05/11/2018 13.40p 13.45p 13.00p 13.00p 228381
02/11/2018 13.75p 13.88p 13.10p 13.40p 421897
01/11/2018 14.00p 14.00p 13.65p 13.75p 139686
31/10/2018 14.10p 14.12p 13.50p 14.00p 330548
30/10/2018 14.10p 14.16p 14.00p 14.10p 144466
29/10/2018 14.10p 14.12p 14.00p 14.10p 184542
26/10/2018 14.25p 14.25p 14.00p 14.10p 160959
25/10/2018 14.58p 14.58p 14.00p 14.25p 350601
24/10/2018 14.85p 14.85p 14.26p 14.58p 156247
23/10/2018 14.85p 14.90p 14.50p 14.85p 386534
22/10/2018 15.25p 15.25p 14.51p 14.85p 463314
19/10/2018 14.75p 15.50p 14.32p 15.00p 774170
18/10/2018 15.25p 15.30p 13.60p 14.75p 1757018
17/10/2018 16.20p 16.20p 15.00p 15.25p 1208052
16/10/2018 16.65p 16.65p 16.00p 16.20p 197429
15/10/2018 16.80p 16.80p 16.00p 16.30p 484168
12/10/2018 16.85p 16.85p 16.70p 16.80p 39047
11/10/2018 17.00p 17.00p 16.55p 16.85p 377116
10/10/2018 17.45p 17.45p 17.00p 17.25p 48059
09/10/2018 17.45p 17.46p 17.00p 17.45p 82471
08/10/2018 17.75p 17.78p 17.30p 17.45p 107463
05/10/2018 17.70p 17.79p 17.50p 17.75p 184071
04/10/2018 17.65p 17.85p 16.72p 17.70p 247559
03/10/2018 17.65p 17.65p 17.43p 17.65p 59303
02/10/2018 16.90p 17.90p 16.82p 17.40p 309781
01/10/2018 16.90p 16.98p 16.82p 16.90p 30946
28/09/2018 16.75p 16.97p 16.74p 16.90p 46571
27/09/2018 16.75p 17.00p 16.53p 17.00p 115876
26/09/2018 16.35p 16.79p 16.25p 16.75p 231812
25/09/2018 16.75p 16.75p 16.00p 16.35p 602488
24/09/2018 16.90p 16.90p 16.50p 16.75p 185687
21/09/2018 17.20p 17.20p 16.80p 16.90p 157310
20/09/2018 17.00p 17.41p 16.50p 16.90p 817259
19/09/2018 17.90p 17.90p 17.60p 17.90p 42848
18/09/2018 18.05p 18.05p 17.51p 17.90p 169747
17/09/2018 18.15p 18.26p 17.90p 18.05p 290997
14/09/2018 18.10p 18.24p 17.95p 18.15p 486209
13/09/2018 17.50p 18.50p 17.50p 18.10p 610530
12/09/2018 17.75p 17.75p 17.08p 17.50p 365892
11/09/2018 17.65p 17.90p 17.30p 17.75p 485792
10/09/2018 18.35p 18.35p 17.33p 17.65p 343874
07/09/2018 18.25p 18.40p 17.80p 18.35p 789024
06/09/2018 18.55p 18.81p 18.10p 18.25p 411642
05/09/2018 18.75p 18.75p 18.25p 18.55p 275387
04/09/2018 18.75p 18.79p 18.50p 18.75p 99029
03/09/2018 18.75p 18.80p 18.30p 18.75p 297928
31/08/2018 19.20p 19.20p 18.50p 18.75p 119943
30/08/2018 19.35p 19.80p 18.60p 19.20p 135981
29/08/2018 19.50p 19.50p 18.50p 19.35p 577591
28/08/2018 19.50p 19.50p 19.10p 19.50p 321337
24/08/2018 19.60p 19.60p 19.21p 19.50p 42438
23/08/2018 19.50p 19.75p 19.15p 19.60p 503493
22/08/2018 19.50p 19.50p 18.75p 19.50p 230057
21/08/2018 19.50p 19.60p 18.82p 19.50p 285540
20/08/2018 18.70p 19.00p 18.60p 18.90p 523723
17/08/2018 18.70p 18.75p 18.63p 18.70p 157751
16/08/2018 18.75p 18.79p 18.60p 18.70p 164913
15/08/2018 18.75p 18.80p 18.70p 18.75p 152588
14/08/2018 19.35p 19.35p 18.60p 18.75p 384839
13/08/2018 18.80p 19.40p 18.70p 19.35p 339206
10/08/2018 18.75p 18.90p 18.50p 18.80p 227796
09/08/2018 18.75p 18.98p 18.50p 18.75p 162728
08/08/2018 18.90p 18.94p 18.50p 18.75p 348454
07/08/2018 19.25p 19.43p 18.30p 18.90p 360963
06/08/2018 19.50p 19.80p 18.30p 19.25p 828174
03/08/2018 19.50p 19.74p 18.88p 19.50p 918145
02/08/2018 20.63p 20.68p 19.23p 19.50p 540294
01/08/2018 21.25p 21.25p 20.01p 20.63p 747050
31/07/2018 21.25p 21.40p 21.00p 21.25p 76461
30/07/2018 21.25p 21.49p 21.06p 21.25p 200520
27/07/2018 21.25p 21.44p 20.17p 21.25p 452256
26/07/2018 22.62p 22.62p 20.75p 21.25p 1252883
25/07/2018 22.88p 22.96p 22.39p 22.62p 340602
24/07/2018 25.75p 26.02p 22.50p 22.88p 1612428
23/07/2018 23.00p 25.05p 23.00p 24.00p 1962504
20/07/2018 22.13p 23.44p 22.00p 23.00p 1478044
19/07/2018 22.13p 22.50p 21.76p 22.13p 655285
18/07/2018 21.75p 22.50p 21.53p 22.13p 291191
17/07/2018 21.88p 22.00p 21.35p 21.75p 570852
16/07/2018 21.63p 21.88p 21.00p 21.88p 355667
13/07/2018 21.75p 22.25p 21.03p 21.63p 211169
12/07/2018 21.50p 22.00p 21.00p 21.50p 520491
11/07/2018 20.87p 22.00p 20.75p 21.50p 315138
10/07/2018 21.13p 21.13p 20.79p 20.87p 232865
09/07/2018 20.63p 22.00p 20.50p 21.13p 714662
06/07/2018 20.13p 20.73p 20.03p 20.63p 308368

*Close Price adjusted for both dividends and splits