Zotefoams (ZTF) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zotefoams

Date Open High Low Close* Volume
23/10/2017 346.00p 349.00p 343.00p 343.00p 19367
20/10/2017 343.25p 347.50p 345.95p 347.50p 100
19/10/2017 343.25p 348.00p 341.18p 347.50p 21473
18/10/2017 345.00p 345.38p 340.00p 342.50p 12466
17/10/2017 345.25p 351.13p 345.00p 345.00p 10109
16/10/2017 350.00p 353.38p 349.43p 350.00p 212313
13/10/2017 353.25p 353.00p 350.00p 353.00p 1462
12/10/2017 353.25p 353.25p 350.00p 350.00p 4085
11/10/2017 351.25p 354.00p 351.25p 354.00p 4
10/10/2017 353.25p 357.00p 353.25p 355.00p 53
09/10/2017 356.75p 354.00p 354.00p 354.00p 7809
06/10/2017 356.75p 354.00p 349.00p 354.00p 14137
05/10/2017 356.75p 356.75p 349.00p 349.00p 4648
04/10/2017 356.75p 356.75p 355.00p 355.00p 197
03/10/2017 352.75p 354.87p 353.00p 354.87p 10500
02/10/2017 352.75p 353.75p 351.75p 353.00p 5960
29/09/2017 356.75p 356.75p 352.00p 352.00p 707
28/09/2017 352.00p 355.38p 352.00p 355.38p 609
27/09/2017 352.00p 353.50p 352.00p 353.50p 134
26/09/2017 345.25p 355.75p 345.25p 352.00p 3116
25/09/2017 345.25p 354.00p 345.25p 349.13p 1708
22/09/2017 350.50p 356.50p 350.00p 350.25p 3583
21/09/2017 354.25p 356.00p 350.25p 352.62p 6780
20/09/2017 355.50p 355.50p 355.00p 355.50p 5942
19/09/2017 355.50p 360.00p 350.00p 355.00p 4740
18/09/2017 365.00p 365.00p 355.25p 360.12p 6908
15/09/2017 358.00p 358.00p 358.00p 358.00p 6887
14/09/2017 365.00p 365.00p 355.25p 360.00p 55
13/09/2017 367.75p 367.75p 355.00p 355.00p 1988
12/09/2017 362.75p 362.75p 355.25p 359.00p 288
11/09/2017 357.25p 361.50p 358.00p 358.00p 20225
08/09/2017 357.25p 361.50p 357.25p 361.50p 585
07/09/2017 357.25p 363.50p 357.00p 363.50p 3001
06/09/2017 361.00p 363.50p 361.00p 363.50p 1350
05/09/2017 344.25p 363.50p 344.25p 363.50p 11354
04/09/2017 344.75p 352.00p 344.75p 348.75p 13324
01/09/2017 330.25p 337.50p 330.25p 337.50p 1
31/08/2017 335.00p 340.50p 335.00p 340.50p 9195
30/08/2017 330.25p 335.00p 330.25p 332.75p 4653
29/08/2017 320.00p 334.75p 320.00p 325.00p 102
25/08/2017 320.25p 325.00p 320.25p 325.00p 64
24/08/2017 320.25p 323.50p 320.00p 323.50p 436
23/08/2017 320.25p 327.50p 320.25p 327.50p 1
22/08/2017 320.25p 327.50p 327.50p 327.50p 0
21/08/2017 320.25p 327.50p 327.50p 327.50p 1600
18/08/2017 320.25p 327.50p 327.50p 327.50p 271
17/08/2017 320.25p 327.50p 326.00p 327.50p 2608
16/08/2017 320.25p 326.00p 320.25p 326.00p 3
15/08/2017 325.00p 325.00p 325.00p 325.00p 26125
14/08/2017 321.25p 321.25p 321.25p 321.25p 468
11/08/2017 323.00p 322.50p 318.50p 318.50p 1500
10/08/2017 323.00p 323.00p 315.25p 322.50p 8560
09/08/2017 323.00p 323.00p 323.00p 323.00p 3503
08/08/2017 330.00p 330.00p 320.50p 320.50p 1942
07/08/2017 325.00p 325.00p 320.25p 325.00p 2599
04/08/2017 320.00p 324.50p 320.00p 324.50p 0
03/08/2017 320.00p 320.00p 320.00p 320.00p 3081
02/08/2017 320.00p 320.50p 310.00p 320.00p 6870
01/08/2017 320.00p 320.00p 315.00p 315.00p 14386
31/07/2017 320.00p 320.00p 320.00p 320.00p 6590
28/07/2017 310.00p 317.50p 310.00p 317.50p 1000
27/07/2017 310.00p 310.00p 310.00p 310.00p 134
26/07/2017 312.25p 317.50p 312.25p 317.00p 7761
25/07/2017 312.50p 312.50p 308.00p 310.25p 2244
24/07/2017 312.50p 314.00p 302.25p 314.00p 4082
21/07/2017 309.75p 310.00p 308.50p 308.50p 1000
20/07/2017 303.00p 303.00p 303.00p 303.00p 29
19/07/2017 306.00p 308.00p 306.00p 308.00p 20
18/07/2017 297.25p 303.50p 303.50p 303.50p 7925
17/07/2017 297.25p 303.50p 297.25p 303.50p 60
14/07/2017 297.25p 303.00p 297.25p 303.00p 26
13/07/2017 310.00p 310.00p 305.50p 305.50p 0
12/07/2017 310.00p 310.00p 310.00p 310.00p 48
11/07/2017 309.75p 303.50p 303.50p 303.50p 3443
10/07/2017 309.75p 303.50p 303.50p 303.50p 18
07/07/2017 309.75p 310.00p 303.50p 303.50p 3000
06/07/2017 309.75p 310.00p 309.75p 310.00p 16029
05/07/2017 307.25p 310.00p 307.25p 310.00p 352
04/07/2017 301.25p 307.50p 302.50p 302.50p 22601
03/07/2017 301.25p 307.50p 295.00p 307.50p 5784
30/06/2017 310.00p 310.00p 310.00p 310.00p 572
29/06/2017 310.00p 310.00p 295.25p 302.50p 55
28/06/2017 305.00p 310.00p 300.00p 300.00p 8058
27/06/2017 309.75p 309.75p 305.00p 305.00p 3200
26/06/2017 303.00p 303.00p 295.00p 295.00p 1557
23/06/2017 303.00p 303.00p 303.00p 303.00p 83
22/06/2017 303.00p 303.00p 303.00p 303.00p 168
21/06/2017 303.00p 303.00p 303.00p 303.00p 139
20/06/2017 303.00p 306.50p 303.00p 306.50p 14
19/06/2017 309.75p 310.00p 303.00p 303.00p 173
16/06/2017 309.50p 310.00p 307.55p 310.00p 7615
15/06/2017 304.00p 308.00p 304.00p 306.25p 10484
14/06/2017 309.75p 309.75p 304.00p 304.00p 2947
13/06/2017 310.00p 310.00p 305.80p 307.00p 24692
12/06/2017 303.00p 310.00p 303.00p 306.50p 16501
09/06/2017 303.00p 310.00p 303.00p 303.00p 550
08/06/2017 309.75p 309.75p 299.72p 309.75p 381
07/06/2017 305.00p 307.00p 295.25p 302.50p 3500
06/06/2017 305.00p 305.00p 297.95p 300.00p 14741
05/06/2017 300.25p 309.30p 300.00p 300.00p 16420
02/06/2017 302.25p 305.00p 300.00p 300.00p 7916
01/06/2017 302.00p 310.00p 302.00p 304.00p 32182
31/05/2017 300.25p 315.00p 300.25p 315.00p 10164
30/05/2017 314.75p 314.75p 306.75p 306.75p 5747
26/05/2017 309.50p 309.99p 306.80p 307.50p 9320
25/05/2017 306.80p 310.00p 306.80p 307.38p 1411
24/05/2017 306.80p 310.13p 306.80p 307.50p 1200
23/05/2017 306.80p 310.13p 306.80p 307.50p 5424
22/05/2017 310.13p 310.13p 306.80p 307.50p 4319
19/05/2017 315.00p 315.00p 306.80p 307.50p 9671
18/05/2017 305.00p 314.61p 305.00p 305.00p 25237
17/05/2017 310.00p 314.66p 303.17p 311.50p 137715
16/05/2017 297.00p 299.42p 290.00p 290.00p 9277
15/05/2017 292.00p 299.80p 289.32p 297.50p 24008
12/05/2017 292.00p 292.00p 290.88p 290.88p 4738
11/05/2017 287.00p 292.69p 287.00p 290.88p 3938
10/05/2017 283.75p 293.41p 283.75p 292.00p 16552
09/05/2017 289.50p 292.20p 289.50p 289.75p 9171
08/05/2017 284.75p 287.00p 281.75p 281.75p 13934
05/05/2017 284.00p 289.25p 280.00p 284.25p 14586
04/05/2017 282.00p 289.75p 282.00p 283.00p 47859
03/05/2017 288.25p 293.59p 282.00p 282.00p 51393
02/05/2017 295.00p 295.00p 289.89p 295.00p 5243
28/04/2017 290.00p 298.55p 288.15p 289.50p 8188
27/04/2017 293.75p 299.00p 290.00p 290.00p 33779
26/04/2017 290.75p 299.00p 290.00p 296.37p 14333
25/04/2017 293.00p 303.69p 290.00p 296.25p 15353
24/04/2017 303.00p 304.00p 293.00p 293.00p 13164
21/04/2017 301.00p 301.50p 298.00p 301.50p 0
20/04/2017 301.00p 301.63p 295.25p 298.00p 17432
19/04/2017 310.00p 310.44p 298.11p 310.00p 7937
18/04/2017 308.12p 308.12p 297.04p 304.50p 16368
13/04/2017 311.00p 311.00p 305.95p 311.00p 6643
12/04/2017 312.00p 312.00p 308.00p 312.00p 608
11/04/2017 300.25p 306.12p 300.00p 306.12p 45631
10/04/2017 300.00p 302.50p 300.00p 302.50p 79005
07/04/2017 306.00p 306.00p 298.71p 306.00p 17810
06/04/2017 307.75p 307.75p 306.50p 306.50p 1935
05/04/2017 305.00p 307.00p 305.00p 305.00p 3281
04/04/2017 303.00p 306.00p 303.00p 306.00p 6859
03/04/2017 302.25p 309.75p 302.25p 309.75p 7973
31/03/2017 308.50p 308.50p 303.00p 308.50p 10924
30/03/2017 302.00p 306.00p 302.00p 302.00p 10778
29/03/2017 309.75p 310.00p 306.50p 306.50p 3274
28/03/2017 309.75p 310.00p 302.00p 306.00p 19747
27/03/2017 305.10p 306.25p 305.00p 306.00p 307551
24/03/2017 305.50p 308.85p 305.50p 305.50p 7627
23/03/2017 305.50p 308.87p 305.50p 306.00p 120995
22/03/2017 310.00p 311.00p 308.00p 310.00p 8327
21/03/2017 305.75p 312.17p 305.50p 306.00p 786572
20/03/2017 312.00p 312.00p 307.25p 310.00p 32489
17/03/2017 303.50p 318.00p 303.50p 318.00p 35875
16/03/2017 303.25p 308.87p 303.00p 303.25p 39547
15/03/2017 299.25p 310.93p 299.25p 304.50p 52872
14/03/2017 308.00p 312.18p 295.00p 302.00p 83974
13/03/2017 316.00p 322.43p 310.00p 317.50p 80499
10/03/2017 315.25p 323.00p 315.25p 320.00p 21506
09/03/2017 302.00p 322.38p 298.25p 320.00p 59360
08/03/2017 295.25p 300.00p 295.25p 298.00p 28424
07/03/2017 299.75p 300.00p 295.25p 300.00p 12897
06/03/2017 302.00p 302.00p 296.25p 299.50p 3940
03/03/2017 297.22p 299.00p 297.22p 299.00p 5834
02/03/2017 300.00p 300.00p 293.91p 297.50p 28890
01/03/2017 294.00p 300.00p 292.10p 300.00p 40257
28/02/2017 290.00p 293.00p 289.56p 292.00p 38743
27/02/2017 290.00p 291.78p 284.94p 290.00p 12751
24/02/2017 288.00p 288.00p 283.25p 286.00p 4760
23/02/2017 284.75p 285.00p 282.97p 285.00p 1231
22/02/2017 287.00p 287.00p 284.00p 284.00p 11511
21/02/2017 286.75p 287.00p 282.25p 282.25p 29302
20/02/2017 278.90p 284.03p 278.90p 282.50p 64855
17/02/2017 286.75p 286.75p 278.87p 282.50p 5858
16/02/2017 282.38p 282.50p 282.38p 282.50p 100
15/02/2017 283.00p 283.00p 278.87p 282.50p 7933
14/02/2017 282.00p 285.25p 280.40p 283.75p 20097
13/02/2017 281.00p 283.50p 281.00p 283.50p 8550
10/02/2017 277.75p 281.00p 276.75p 277.75p 8171
09/02/2017 276.07p 281.61p 276.07p 280.25p 3361
08/02/2017 275.25p 281.74p 275.25p 276.00p 311945
07/02/2017 278.00p 281.81p 278.00p 279.87p 3230
06/02/2017 282.00p 282.00p 277.38p 277.38p 3458
03/02/2017 285.00p 285.00p 275.75p 285.00p 4502
02/02/2017 275.75p 282.00p 275.75p 275.75p 9263
01/02/2017 282.00p 285.00p 277.00p 281.25p 6773
31/01/2017 279.00p 280.00p 277.00p 277.00p 21105
30/01/2017 276.00p 279.00p 275.00p 279.00p 29528
27/01/2017 273.25p 279.00p 273.25p 273.25p 10909
26/01/2017 271.25p 279.00p 271.25p 274.25p 58285
25/01/2017 271.75p 278.50p 271.75p 278.50p 1070
24/01/2017 273.00p 281.75p 272.50p 276.00p 5407
23/01/2017 272.25p 277.75p 272.25p 272.50p 25444
20/01/2017 281.75p 282.00p 280.26p 280.50p 10623
19/01/2017 278.67p 279.00p 278.67p 279.00p 13
18/01/2017 277.00p 281.00p 274.97p 278.00p 52936
17/01/2017 270.00p 279.50p 269.00p 279.50p 49319
16/01/2017 268.00p 270.00p 266.13p 269.00p 12847
13/01/2017 267.00p 268.00p 266.00p 266.00p 27622
12/01/2017 265.00p 268.00p 264.45p 268.00p 35173
11/01/2017 268.00p 268.88p 262.50p 268.00p 18476
10/01/2017 268.00p 268.00p 265.00p 265.00p 9732

*Close Price adjusted for both dividends and splits