Zoetic International (ZOE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
18/02/2016 13.74p 14.47p 13.74p 14.35p 278718
17/02/2016 15.21p 15.36p 13.54p 13.74p 879465
16/02/2016 15.58p 16.18p 14.23p 15.21p 1367565
15/02/2016 15.82p 16.43p 15.01p 15.58p 1835782
12/02/2016 15.58p 16.67p 15.33p 15.82p 861224
11/02/2016 15.70p 16.92p 14.64p 15.58p 1575459
10/02/2016 17.66p 18.64p 12.76p 15.70p 2777365
09/02/2016 14.60p 18.28p 14.60p 17.66p 1795015
08/02/2016 12.88p 14.95p 12.88p 14.60p 874058
05/02/2016 14.11p 14.38p 12.51p 12.88p 320046
04/02/2016 14.23p 15.50p 13.80p 14.11p 369488
03/02/2016 13.25p 16.17p 13.25p 14.23p 1424260
02/02/2016 12.27p 13.74p 13.74p 13.98p 0
01/02/2016 12.27p 13.74p 13.74p 13.98p 0
29/01/2016 12.27p 13.74p 13.74p 13.98p 0
28/01/2016 12.27p 13.74p 13.74p 13.98p 0
27/01/2016 12.27p 13.74p 13.74p 13.98p 0
26/01/2016 12.27p 13.74p 13.74p 13.98p 0
25/01/2016 12.27p 13.74p 13.74p 13.98p 0
22/01/2016 12.27p 13.74p 13.74p 13.98p 0
21/01/2016 12.27p 13.74p 13.74p 13.98p 0
20/01/2016 12.27p 13.74p 13.74p 13.98p 0
19/01/2016 12.27p 13.74p 13.74p 13.98p 0
18/01/2016 12.27p 13.74p 13.74p 13.98p 0
15/01/2016 12.27p 13.74p 13.74p 13.98p 0
14/01/2016 12.27p 13.74p 13.74p 13.98p 0
13/01/2016 12.27p 13.74p 13.74p 13.98p 0
12/01/2016 12.27p 13.74p 13.74p 13.98p 0
11/01/2016 12.27p 13.74p 13.74p 13.98p 0
08/01/2016 12.27p 13.74p 13.74p 13.98p 0
07/01/2016 12.27p 13.74p 13.74p 13.98p 0
06/01/2016 12.27p 13.74p 13.74p 13.98p 0
05/01/2016 12.27p 13.74p 13.74p 13.98p 0
04/01/2016 12.27p 13.74p 13.74p 13.98p 0
31/12/2015 12.27p 13.74p 13.74p 13.98p 0
30/12/2015 12.27p 13.74p 13.74p 13.98p 0
29/12/2015 12.27p 13.74p 13.74p 13.98p 0
24/12/2015 12.27p 13.74p 13.74p 13.98p 0
23/12/2015 12.27p 13.74p 13.74p 13.98p 0
22/12/2015 12.27p 13.74p 13.74p 13.98p 0
21/12/2015 12.27p 13.74p 13.74p 13.98p 0
18/12/2015 12.27p 13.74p 13.74p 13.98p 0
17/12/2015 12.27p 13.74p 13.74p 13.98p 0
16/12/2015 12.27p 13.74p 13.74p 13.98p 0
15/12/2015 12.27p 13.74p 13.74p 13.98p 0
14/12/2015 12.27p 13.74p 13.74p 13.98p 0
11/12/2015 12.27p 13.74p 13.74p 13.98p 0
10/12/2015 12.27p 13.74p 13.74p 13.98p 0
09/12/2015 12.27p 13.74p 13.74p 13.98p 0
08/12/2015 12.27p 13.74p 13.74p 13.98p 0
07/12/2015 12.27p 13.74p 13.74p 13.98p 0
04/12/2015 12.27p 13.74p 13.74p 13.98p 0
03/12/2015 12.27p 13.74p 13.74p 13.98p 0
02/12/2015 12.27p 13.74p 13.74p 13.98p 0
01/12/2015 12.27p 13.74p 13.74p 13.98p 0
30/11/2015 12.27p 13.74p 13.74p 13.98p 0
27/11/2015 12.27p 13.74p 13.74p 13.98p 0
26/11/2015 12.27p 13.74p 13.74p 13.98p 0
25/11/2015 12.27p 13.74p 13.74p 13.98p 0
24/11/2015 12.27p 13.74p 13.74p 13.98p 0
23/11/2015 12.27p 13.74p 13.74p 13.98p 0
20/11/2015 12.27p 13.74p 13.74p 13.98p 0
19/11/2015 12.27p 13.74p 13.74p 13.98p 0
18/11/2015 12.27p 13.74p 13.74p 13.98p 0
17/11/2015 12.27p 13.74p 13.74p 13.98p 0
16/11/2015 12.27p 13.74p 13.74p 13.98p 0
13/11/2015 12.27p 13.74p 13.74p 13.98p 0
12/11/2015 12.27p 13.74p 13.74p 13.98p 0
11/11/2015 12.27p 13.74p 13.74p 13.98p 0
10/11/2015 12.27p 13.74p 13.74p 13.98p 0
09/11/2015 12.27p 13.74p 13.74p 13.98p 0
06/11/2015 12.27p 13.74p 13.74p 13.98p 0
05/11/2015 12.27p 13.74p 13.74p 13.98p 0
04/11/2015 12.27p 13.74p 13.74p 13.98p 0
03/11/2015 12.27p 13.74p 13.74p 13.98p 0
02/11/2015 12.27p 13.74p 13.74p 13.98p 0
30/10/2015 12.27p 13.74p 13.74p 13.98p 0
29/10/2015 12.27p 13.74p 13.74p 13.98p 0
28/10/2015 12.27p 13.74p 13.74p 13.98p 0
27/10/2015 12.27p 13.74p 13.74p 13.98p 0
26/10/2015 12.27p 13.74p 13.74p 13.98p 0
23/10/2015 12.27p 13.74p 13.74p 13.98p 0
22/10/2015 12.27p 13.74p 13.74p 13.98p 0
21/10/2015 12.27p 13.74p 13.74p 13.98p 0
20/10/2015 12.27p 13.74p 13.74p 13.98p 0
19/10/2015 12.27p 13.74p 13.74p 13.98p 0
16/10/2015 12.27p 13.74p 13.74p 13.98p 0
15/10/2015 12.27p 13.74p 13.74p 13.98p 0
14/10/2015 12.27p 13.74p 13.74p 13.98p 0
13/10/2015 12.27p 13.74p 13.74p 13.98p 0
12/10/2015 12.27p 13.74p 13.74p 13.98p 0
09/10/2015 12.27p 13.74p 13.74p 13.98p 0
08/10/2015 12.27p 13.74p 13.74p 13.98p 0
07/10/2015 12.27p 13.74p 13.74p 13.98p 0
06/10/2015 12.27p 13.74p 13.74p 13.98p 0
05/10/2015 12.27p 13.74p 13.74p 13.98p 0
02/10/2015 12.27p 13.74p 13.74p 13.98p 0
01/10/2015 12.27p 13.74p 13.74p 13.98p 0
30/09/2015 12.27p 13.74p 13.74p 13.98p 0
29/09/2015 12.27p 13.74p 13.74p 13.98p 0
28/09/2015 12.27p 13.74p 13.74p 13.98p 0
25/09/2015 12.27p 13.74p 13.74p 13.98p 0
24/09/2015 12.27p 13.74p 13.74p 13.98p 0
23/09/2015 12.27p 13.74p 13.74p 13.98p 0
22/09/2015 12.27p 13.74p 13.74p 13.98p 0
21/09/2015 12.27p 13.74p 13.74p 13.98p 0
18/09/2015 12.27p 13.74p 13.74p 13.98p 0
17/09/2015 12.27p 13.74p 13.74p 13.98p 0
16/09/2015 12.27p 13.74p 13.74p 13.98p 0
15/09/2015 12.27p 13.74p 13.74p 13.98p 0
14/09/2015 12.27p 13.74p 13.74p 13.98p 0
11/09/2015 12.27p 13.74p 13.74p 13.98p 0
10/09/2015 12.27p 13.74p 13.74p 13.98p 0
09/09/2015 12.27p 13.74p 13.74p 13.98p 0
08/09/2015 12.27p 13.74p 13.74p 13.98p 0
07/09/2015 12.27p 13.74p 13.74p 13.98p 0
04/09/2015 12.27p 13.74p 13.74p 13.98p 0
03/09/2015 12.27p 13.74p 13.74p 13.98p 0
02/09/2015 12.27p 13.74p 13.74p 13.98p 0
01/09/2015 12.27p 13.74p 13.74p 13.98p 0
28/08/2015 12.27p 13.74p 13.74p 13.98p 0
27/08/2015 12.27p 13.74p 13.74p 13.98p 0
26/08/2015 12.27p 13.74p 13.74p 13.98p 0
25/08/2015 12.27p 13.74p 13.74p 13.98p 0
24/08/2015 12.27p 13.74p 13.74p 13.98p 0
21/08/2015 12.27p 13.74p 13.74p 13.98p 0
20/08/2015 12.27p 13.74p 13.74p 13.98p 0
19/08/2015 12.27p 13.74p 13.74p 13.98p 0
18/08/2015 12.27p 13.74p 13.74p 13.98p 0
17/08/2015 12.27p 13.74p 13.74p 13.98p 0
14/08/2015 12.27p 13.74p 13.74p 13.98p 0
13/08/2015 12.27p 13.74p 13.74p 13.98p 0
12/08/2015 12.27p 13.74p 13.74p 13.98p 0
11/08/2015 12.27p 13.74p 13.74p 13.98p 0
10/08/2015 12.27p 13.74p 13.74p 13.98p 0
07/08/2015 12.27p 13.74p 13.74p 13.98p 0
06/08/2015 12.27p 13.74p 13.74p 13.98p 0
05/08/2015 12.27p 13.74p 13.74p 13.98p 0
04/08/2015 12.27p 13.74p 13.74p 13.98p 0
03/08/2015 12.27p 13.74p 13.74p 13.98p 0
31/07/2015 12.27p 13.74p 13.74p 13.98p 0
30/07/2015 12.27p 13.74p 13.74p 13.98p 0
29/07/2015 12.27p 13.74p 13.74p 13.98p 0
28/07/2015 12.27p 13.74p 13.74p 13.98p 0
27/07/2015 12.27p 13.74p 13.74p 13.98p 0
24/07/2015 12.27p 13.74p 13.74p 13.98p 0
23/07/2015 12.27p 13.74p 13.74p 13.98p 0
22/07/2015 12.27p 13.74p 13.74p 13.98p 0
21/07/2015 12.27p 13.74p 13.74p 13.98p 0
20/07/2015 12.27p 13.74p 13.74p 13.98p 0
17/07/2015 12.27p 13.74p 13.74p 13.98p 0
16/07/2015 12.27p 13.74p 13.74p 13.98p 0
15/07/2015 12.27p 13.74p 13.74p 13.98p 0
14/07/2015 12.27p 13.74p 13.74p 13.98p 0
13/07/2015 12.27p 13.74p 13.74p 13.98p 0
10/07/2015 12.27p 13.74p 13.74p 13.98p 0
09/07/2015 12.27p 13.74p 13.74p 13.98p 0
08/07/2015 12.27p 13.74p 13.74p 13.98p 0
07/07/2015 12.27p 13.74p 13.74p 13.98p 0
06/07/2015 12.27p 13.74p 13.74p 13.98p 0
03/07/2015 12.27p 13.74p 13.74p 13.98p 0
02/07/2015 12.27p 13.74p 13.74p 13.98p 0
01/07/2015 12.27p 13.74p 13.74p 13.98p 0
30/06/2015 12.27p 13.74p 13.74p 13.98p 0
29/06/2015 12.27p 13.74p 13.74p 13.98p 0
26/06/2015 12.27p 13.98p 13.74p 13.98p 0
25/06/2015 12.27p 13.98p 13.74p 13.98p 0
24/06/2015 12.27p 14.91p 12.27p 13.98p 584112
23/06/2015 11.90p 12.27p 11.65p 12.27p 46197
22/06/2015 11.77p 12.16p 11.63p 11.90p 28992
19/06/2015 11.77p 12.27p 11.77p 12.27p 51812
18/06/2015 11.77p 12.17p 11.34p 11.77p 71114
17/06/2015 11.77p 11.99p 11.58p 11.77p 28799
16/06/2015 11.77p 12.27p 11.43p 11.77p 53349
15/06/2015 11.77p 11.77p 11.29p 11.77p 89619
12/06/2015 11.77p 11.77p 11.77p 11.77p 10191
11/06/2015 11.65p 11.77p 11.34p 11.77p 32040
10/06/2015 11.65p 11.65p 11.63p 11.65p 4235
09/06/2015 11.65p 11.77p 11.09p 11.65p 17650
08/06/2015 11.53p 11.82p 11.03p 11.65p 10923
05/06/2015 11.53p 11.88p 11.04p 11.53p 1845
04/06/2015 11.77p 11.77p 10.79p 11.53p 151798
03/06/2015 11.77p 12.02p 11.29p 11.77p 44060
02/06/2015 12.27p 12.27p 11.77p 11.77p 117381
01/06/2015 12.27p 12.27p 11.77p 12.27p 52834
29/05/2015 12.51p 12.85p 11.77p 12.27p 176873
28/05/2015 13.12p 13.12p 12.20p 12.51p 226915
27/05/2015 13.25p 13.54p 13.10p 13.12p 28285
26/05/2015 13.49p 13.59p 13.03p 13.25p 94865
22/05/2015 13.49p 14.08p 13.00p 13.00p 165696
21/05/2015 13.25p 14.23p 12.56p 13.49p 577100
20/05/2015 11.41p 13.73p 11.24p 13.25p 629629
19/05/2015 10.43p 11.77p 10.31p 11.41p 304352
18/05/2015 10.67p 10.67p 9.84p 10.43p 154701
15/05/2015 11.53p 11.53p 10.20p 10.67p 664069
14/05/2015 11.16p 12.35p 10.11p 11.53p 532174
13/05/2015 13.74p 14.25p 11.14p 11.16p 870147
12/05/2015 9.32p 15.64p 9.32p 13.37p 3393190
11/05/2015 9.08p 9.34p 8.35p 9.08p 48924
08/05/2015 9.08p 9.42p 8.40p 9.08p 75853

*Close Price adjusted for both dividends and splits