Zoetic International (ZOE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
07/05/2015 9.08p 9.52p 9.08p 9.08p 101912
06/05/2015 9.57p 9.57p 8.49p 9.08p 45294
05/05/2015 9.69p 10.06p 8.83p 9.57p 126651
01/05/2015 9.32p 10.11p 9.04p 9.69p 350422
30/04/2015 10.06p 10.06p 8.83p 9.32p 54042
29/04/2015 10.06p 10.79p 9.33p 10.06p 172628
28/04/2015 9.57p 10.06p 9.44p 10.06p 95565
27/04/2015 9.44p 9.65p 9.33p 9.57p 143863
24/04/2015 9.69p 9.69p 9.32p 9.44p 134414
23/04/2015 9.81p 9.81p 9.33p 9.69p 47366
22/04/2015 9.81p 9.91p 9.33p 9.81p 76308
21/04/2015 10.18p 10.18p 9.33p 9.81p 113898
20/04/2015 10.30p 10.34p 9.82p 10.18p 71528
17/04/2015 10.43p 10.43p 10.02p 10.30p 39927
16/04/2015 10.79p 10.84p 10.01p 10.43p 289989
15/04/2015 10.06p 11.14p 9.96p 10.79p 709776
14/04/2015 9.08p 10.18p 8.84p 10.06p 224141
13/04/2015 10.06p 10.06p 8.84p 9.08p 145670
10/04/2015 10.06p 10.06p 9.33p 10.06p 89373
09/04/2015 10.30p 10.30p 9.02p 10.06p 257033
08/04/2015 9.32p 11.26p 8.34p 10.30p 977050
07/04/2015 10.06p 10.49p 8.83p 9.32p 303316
02/04/2015 12.39p 12.39p 9.48p 10.06p 692746
01/04/2015 13.86p 14.37p 11.58p 12.39p 948547
31/03/2015 14.96p 16.29p 13.35p 13.86p 2345480
30/03/2015 11.16p 16.39p 10.85p 14.96p 3056783
27/03/2015 12.27p 12.97p 10.65p 11.16p 1342295

*Close Price adjusted for both dividends and splits