Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/01/2017 253.00p 268.95p 252.56p 264.25p 66440
06/01/2017 250.00p 251.50p 246.44p 247.50p 20102
05/01/2017 247.50p 251.50p 240.00p 240.00p 15163
04/01/2017 240.25p 245.25p 240.25p 245.25p 9
03/01/2017 251.31p 251.50p 247.50p 250.00p 8160
30/12/2016 251.50p 251.50p 250.00p 250.00p 6929
29/12/2016 245.00p 249.99p 245.00p 245.00p 7346
28/12/2016 248.06p 250.38p 248.06p 250.38p 5592
23/12/2016 249.99p 249.99p 247.50p 247.50p 1880
22/12/2016 250.00p 250.00p 246.00p 250.00p 5510
21/12/2016 240.25p 250.00p 240.00p 240.00p 4708
20/12/2016 250.00p 250.00p 247.75p 250.00p 0
19/12/2016 250.00p 250.00p 246.50p 247.75p 11441
16/12/2016 245.00p 253.00p 245.00p 250.00p 20445
15/12/2016 253.00p 253.00p 247.50p 247.50p 1962
14/12/2016 255.00p 255.00p 246.00p 247.50p 6593
13/12/2016 248.00p 253.00p 247.50p 247.50p 5194
12/12/2016 252.00p 254.00p 250.00p 250.00p 17998
09/12/2016 245.00p 255.00p 243.64p 252.50p 6877
08/12/2016 245.25p 250.00p 243.94p 245.25p 1638
07/12/2016 240.00p 254.00p 240.00p 242.25p 10392
06/12/2016 250.00p 250.00p 247.00p 247.00p 1350
05/12/2016 240.00p 250.50p 239.95p 240.00p 1443
02/12/2016 240.00p 250.00p 240.00p 247.00p 1978
01/12/2016 240.00p 250.31p 240.00p 246.88p 433
30/11/2016 253.75p 253.75p 244.75p 244.75p 104
29/11/2016 240.25p 253.75p 240.25p 242.25p 10144
28/11/2016 254.00p 254.00p 244.00p 247.00p 7878
25/11/2016 254.00p 254.00p 246.69p 249.00p 3156
24/11/2016 240.25p 254.00p 240.25p 250.00p 8789
23/11/2016 245.25p 253.75p 245.00p 247.00p 17860
22/11/2016 253.75p 253.75p 245.25p 249.50p 21082
21/11/2016 253.75p 253.75p 250.50p 250.50p 1501
18/11/2016 254.00p 254.00p 248.25p 250.75p 3885
17/11/2016 254.00p 254.00p 245.50p 249.62p 7838
16/11/2016 253.43p 253.43p 251.00p 251.00p 500
15/11/2016 248.00p 249.56p 248.00p 248.00p 2830
14/11/2016 250.00p 251.25p 248.83p 251.25p 5614
11/11/2016 243.50p 250.00p 242.31p 249.25p 54229
10/11/2016 244.75p 244.75p 236.12p 241.50p 68450
09/11/2016 231.25p 244.75p 231.25p 235.00p 39109
08/11/2016 245.00p 251.82p 241.50p 247.50p 6221
07/11/2016 250.25p 255.00p 246.23p 248.50p 8885
04/11/2016 264.75p 264.75p 251.75p 251.75p 16194
03/11/2016 260.25p 264.75p 256.00p 257.00p 4225
02/11/2016 264.75p 264.75p 254.00p 254.00p 9903
01/11/2016 264.75p 264.75p 255.00p 257.25p 121769
31/10/2016 255.00p 264.75p 255.00p 257.25p 5165
28/10/2016 257.00p 262.75p 256.00p 256.00p 31753
27/10/2016 258.00p 265.00p 258.00p 258.00p 7855
26/10/2016 265.37p 265.63p 260.00p 265.63p 2861
25/10/2016 273.00p 273.00p 258.50p 259.00p 11590
24/10/2016 273.00p 273.00p 258.25p 265.00p 8371
21/10/2016 273.00p 273.00p 258.00p 265.75p 7041
20/10/2016 273.00p 273.00p 258.25p 258.25p 2227
19/10/2016 264.25p 273.00p 264.00p 265.00p 29996
18/10/2016 273.00p 273.00p 262.00p 267.50p 68932
17/10/2016 272.50p 272.50p 259.00p 259.00p 11343
14/10/2016 273.00p 273.00p 265.00p 265.00p 7093
13/10/2016 272.00p 273.00p 269.00p 270.00p 22983
12/10/2016 272.00p 272.00p 268.00p 268.00p 8907
11/10/2016 272.00p 272.00p 262.00p 262.00p 22953
10/10/2016 272.00p 272.00p 265.25p 268.62p 26353
07/10/2016 266.00p 270.00p 261.23p 265.00p 60015
06/10/2016 265.00p 265.00p 256.00p 256.00p 3931
05/10/2016 255.25p 265.00p 255.00p 255.00p 12696
04/10/2016 264.75p 265.00p 255.25p 257.00p 41723
03/10/2016 264.75p 264.75p 257.75p 257.75p 2128
30/09/2016 255.00p 258.00p 255.00p 258.00p 768
29/09/2016 258.00p 263.00p 257.80p 258.00p 928
28/09/2016 265.00p 265.00p 257.80p 258.00p 2360
27/09/2016 255.00p 260.25p 255.00p 260.25p 1970
26/09/2016 260.00p 260.00p 260.00p 260.00p 2500
23/09/2016 257.25p 263.00p 257.00p 261.12p 11134
22/09/2016 265.00p 265.00p 263.00p 265.00p 617
21/09/2016 263.00p 263.00p 256.23p 263.00p 16067
20/09/2016 265.00p 265.00p 265.00p 265.00p 17
19/09/2016 265.00p 265.00p 256.23p 265.00p 5758
16/09/2016 265.00p 267.00p 256.00p 267.00p 19097
15/09/2016 256.23p 262.00p 256.23p 260.00p 1430
14/09/2016 261.00p 261.50p 261.00p 261.50p 15200
13/09/2016 261.25p 261.50p 261.25p 261.50p 3000
12/09/2016 255.00p 261.25p 255.00p 255.00p 3462
09/09/2016 255.00p 261.25p 255.00p 255.00p 1949
08/09/2016 261.25p 261.50p 261.25p 261.50p 2403
07/09/2016 257.25p 262.75p 257.00p 257.00p 19607
06/09/2016 255.25p 267.75p 255.25p 259.50p 14559
05/09/2016 255.00p 262.50p 255.00p 255.00p 3363
02/09/2016 264.75p 265.00p 256.75p 256.75p 6087
01/09/2016 264.75p 264.75p 260.88p 260.88p 1001
31/08/2016 271.75p 271.75p 264.50p 264.50p 69
30/08/2016 257.25p 265.00p 257.25p 261.00p 12440
26/08/2016 270.00p 272.00p 257.80p 272.00p 4590
25/08/2016 272.00p 272.00p 258.72p 272.00p 8230
24/08/2016 272.00p 272.00p 258.72p 264.50p 2798
23/08/2016 272.00p 272.00p 257.00p 257.00p 2001
22/08/2016 272.00p 272.00p 266.00p 272.00p 18843
19/08/2016 264.75p 266.00p 264.50p 264.50p 11567
18/08/2016 270.00p 272.00p 256.73p 272.00p 7022
17/08/2016 270.00p 270.00p 262.50p 262.50p 4519
16/08/2016 270.00p 270.00p 257.50p 262.50p 21685
15/08/2016 265.25p 265.25p 262.63p 262.63p 11142
12/08/2016 265.25p 265.25p 258.00p 262.50p 12173
11/08/2016 263.00p 265.25p 261.74p 262.63p 9397
10/08/2016 255.25p 265.25p 255.00p 255.00p 39258
09/08/2016 270.00p 270.00p 258.94p 270.00p 5977
08/08/2016 270.00p 270.00p 262.50p 262.50p 2993
05/08/2016 255.25p 270.00p 255.25p 270.00p 4145
04/08/2016 269.75p 269.75p 260.00p 262.50p 30001
03/08/2016 255.25p 270.00p 255.25p 270.00p 7171
02/08/2016 270.00p 270.00p 258.94p 262.50p 7659
01/08/2016 266.00p 266.00p 263.56p 265.00p 1574
29/07/2016 270.00p 270.00p 260.00p 265.00p 16376
28/07/2016 270.00p 270.00p 266.31p 267.00p 390
27/07/2016 270.00p 270.00p 258.94p 262.50p 17145
26/07/2016 268.00p 268.00p 262.63p 268.00p 3290
25/07/2016 269.00p 269.00p 262.12p 267.25p 10765
22/07/2016 265.00p 270.00p 263.80p 265.00p 16269
21/07/2016 265.00p 265.00p 262.63p 264.00p 23812
20/07/2016 270.00p 270.00p 262.50p 262.50p 2184
19/07/2016 265.00p 265.00p 262.50p 264.75p 315262
18/07/2016 268.00p 268.00p 258.00p 261.50p 29449
15/07/2016 265.00p 265.00p 260.00p 260.00p 20523
14/07/2016 265.00p 265.00p 257.69p 260.00p 5370
13/07/2016 270.00p 270.00p 258.52p 267.75p 42120
12/07/2016 270.00p 270.00p 260.00p 260.00p 6143
11/07/2016 270.00p 270.00p 257.69p 265.00p 25135
08/07/2016 270.00p 270.00p 255.00p 255.00p 4473
07/07/2016 267.00p 267.00p 255.00p 255.00p 10815
06/07/2016 267.00p 267.00p 260.00p 266.50p 7202
05/07/2016 267.00p 268.00p 266.31p 267.00p 1771
04/07/2016 262.25p 271.03p 260.50p 260.50p 6234
01/07/2016 271.75p 271.75p 265.00p 265.00p 12269
30/06/2016 269.75p 271.50p 265.00p 265.75p 10108
29/06/2016 269.75p 269.75p 268.00p 268.00p 6741
28/06/2016 269.75p 270.00p 260.00p 260.00p 13126
27/06/2016 273.00p 284.00p 257.00p 257.00p 21540
24/06/2016 290.00p 295.00p 280.00p 280.00p 24564
23/06/2016 305.00p 305.00p 290.00p 290.00p 1710
22/06/2016 300.00p 305.00p 290.25p 295.00p 4641
21/06/2016 290.00p 300.00p 290.00p 292.00p 4436
20/06/2016 292.50p 300.00p 292.00p 292.00p 4402
17/06/2016 288.25p 300.00p 288.25p 300.00p 17948
16/06/2016 300.00p 300.00p 283.93p 285.00p 11996
15/06/2016 299.75p 300.00p 287.67p 297.75p 5763
14/06/2016 295.00p 295.00p 287.75p 287.75p 8749
13/06/2016 300.00p 300.00p 291.25p 292.50p 21621
10/06/2016 292.00p 300.72p 290.00p 290.00p 9277
09/06/2016 300.00p 303.25p 294.00p 294.00p 10226
08/06/2016 300.00p 310.00p 300.00p 300.00p 10597
07/06/2016 300.25p 310.00p 300.00p 300.00p 16934
06/06/2016 290.00p 308.00p 290.00p 302.00p 11964
03/06/2016 295.25p 301.19p 295.00p 296.00p 4455
02/06/2016 292.00p 300.00p 292.00p 300.00p 14660
01/06/2016 292.25p 300.00p 292.25p 293.50p 434
31/05/2016 305.00p 305.00p 298.40p 300.00p 5886
27/05/2016 292.00p 307.00p 292.00p 300.00p 10545
26/05/2016 302.87p 305.59p 297.00p 301.00p 12483
25/05/2016 307.00p 307.00p 297.00p 297.00p 2859
24/05/2016 305.00p 305.00p 295.25p 301.00p 5772
23/05/2016 307.00p 307.00p 295.00p 295.00p 16442
20/05/2016 307.00p 307.00p 300.00p 305.00p 8241
19/05/2016 307.00p 307.00p 297.00p 297.00p 7174
18/05/2016 293.00p 307.50p 289.91p 307.00p 58178
17/05/2016 283.00p 290.00p 283.00p 283.00p 8198
16/05/2016 287.00p 292.75p 284.00p 287.00p 16790
13/05/2016 285.50p 290.89p 285.50p 285.50p 5554
12/05/2016 293.00p 293.00p 285.25p 286.00p 1423
11/05/2016 280.25p 289.00p 280.25p 282.75p 2468
10/05/2016 280.00p 288.00p 280.00p 283.00p 1469
09/05/2016 293.00p 293.00p 280.25p 291.50p 5181
06/05/2016 290.00p 290.00p 285.25p 287.50p 36
05/05/2016 293.00p 293.00p 280.25p 290.00p 1407
04/05/2016 280.25p 290.25p 280.25p 285.00p 10141
03/05/2016 280.00p 288.75p 280.00p 285.00p 22555
29/04/2016 280.00p 292.75p 280.00p 281.00p 4644
28/04/2016 293.00p 293.00p 283.25p 287.75p 15234
27/04/2016 293.00p 293.00p 283.25p 284.00p 7393
26/04/2016 290.00p 293.00p 281.25p 281.25p 5776
25/04/2016 290.00p 290.00p 280.25p 288.50p 4552
22/04/2016 293.00p 293.00p 287.00p 290.00p 2916
21/04/2016 280.25p 287.80p 280.25p 281.50p 20712
20/04/2016 282.25p 291.20p 282.25p 285.00p 12559
19/04/2016 286.25p 292.00p 286.25p 292.00p 6207
18/04/2016 294.00p 295.00p 282.00p 282.00p 50780
15/04/2016 294.50p 294.50p 284.70p 285.00p 45087
14/04/2016 294.75p 294.75p 284.40p 285.00p 39272
13/04/2016 292.75p 294.75p 282.00p 285.00p 35652
12/04/2016 292.75p 292.75p 286.25p 286.50p 6002
11/04/2016 292.75p 292.75p 280.00p 282.00p 17957
08/04/2016 289.75p 289.75p 284.50p 285.00p 14035
07/04/2016 288.75p 288.75p 283.87p 283.87p 172
06/04/2016 283.75p 283.75p 283.75p 283.75p 40
05/04/2016 293.00p 293.00p 282.00p 285.00p 7013
04/04/2016 290.00p 290.00p 282.50p 290.00p 16220
01/04/2016 282.25p 290.00p 282.25p 290.00p 38238
31/03/2016 291.00p 291.00p 282.00p 291.00p 10631
30/03/2016 291.00p 291.00p 282.00p 286.50p 6177
29/03/2016 286.00p 288.00p 286.00p 288.00p 30505
24/03/2016 289.50p 290.00p 281.89p 282.00p 36452

*Close Price adjusted for both dividends and splits