Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/03/2016 280.00p 289.00p 280.00p 285.00p 10227
22/03/2016 270.00p 280.00p 269.50p 280.00p 51228
21/03/2016 274.00p 280.00p 270.00p 270.00p 2058221
18/03/2016 282.75p 282.75p 273.00p 273.00p 11367
17/03/2016 281.00p 283.00p 278.25p 283.00p 11928
16/03/2016 278.00p 283.00p 278.00p 280.87p 3217
15/03/2016 286.00p 292.00p 280.00p 281.25p 80056
14/03/2016 288.00p 288.00p 280.75p 284.00p 10091
11/03/2016 293.00p 293.00p 280.50p 288.00p 31055
10/03/2016 292.75p 292.75p 280.00p 280.00p 4012
09/03/2016 289.75p 289.75p 280.00p 282.75p 153396
08/03/2016 277.50p 284.75p 277.00p 277.00p 17712
07/03/2016 278.00p 279.00p 278.00p 278.00p 4181
04/03/2016 275.25p 283.00p 275.25p 277.00p 31291
03/03/2016 275.25p 280.00p 275.00p 280.00p 15499
02/03/2016 283.00p 283.00p 279.75p 283.00p 2894
01/03/2016 283.00p 283.00p 279.90p 282.00p 4266
29/02/2016 279.75p 279.75p 274.04p 279.75p 2796
26/02/2016 274.25p 282.00p 274.25p 279.50p 1763
25/02/2016 275.25p 282.00p 275.00p 275.25p 11706
24/02/2016 275.25p 284.75p 275.00p 275.00p 24252
23/02/2016 285.00p 285.00p 277.00p 277.00p 9122
22/02/2016 287.25p 287.25p 279.09p 287.25p 8454
19/02/2016 285.00p 290.00p 275.00p 282.75p 63510
18/02/2016 290.00p 295.00p 287.00p 291.00p 30262
17/02/2016 285.00p 291.25p 285.00p 285.00p 6001
16/02/2016 295.00p 295.00p 291.00p 291.25p 6604
15/02/2016 295.00p 295.00p 287.00p 287.00p 14165
12/02/2016 296.75p 297.00p 285.00p 287.00p 18450
11/02/2016 299.25p 300.00p 293.00p 300.00p 7188
10/02/2016 295.00p 309.75p 295.00p 301.00p 3030
09/02/2016 299.75p 299.75p 295.00p 295.00p 1049
08/02/2016 300.00p 304.03p 300.00p 300.00p 3851
05/02/2016 300.25p 309.75p 300.00p 300.00p 4694
04/02/2016 307.25p 303.63p 300.50p 303.63p 0
03/02/2016 307.25p 307.75p 298.21p 300.50p 11109
02/02/2016 299.75p 299.75p 293.00p 296.75p 8131
01/02/2016 294.75p 304.75p 292.00p 300.00p 2969
29/01/2016 295.00p 295.00p 292.00p 292.00p 3830
28/01/2016 304.75p 304.75p 292.00p 292.00p 6647
27/01/2016 304.75p 304.75p 295.50p 295.75p 5635
26/01/2016 300.50p 300.75p 299.00p 299.13p 11236
25/01/2016 303.00p 303.00p 296.00p 299.75p 25956
22/01/2016 304.75p 304.75p 295.25p 296.00p 24666
21/01/2016 299.00p 305.00p 295.00p 296.00p 25184
20/01/2016 317.75p 317.75p 295.50p 295.50p 7834
19/01/2016 319.75p 319.75p 312.16p 312.75p 6578
18/01/2016 315.25p 318.00p 315.00p 317.00p 2106
15/01/2016 325.00p 325.00p 317.00p 319.50p 12432
14/01/2016 324.00p 325.00p 315.00p 316.00p 204084
13/01/2016 330.00p 335.00p 323.00p 335.00p 249911
12/01/2016 332.00p 335.00p 322.44p 326.00p 23661
11/01/2016 332.00p 335.00p 332.00p 335.00p 6777
08/01/2016 335.00p 335.00p 330.00p 333.50p 1026
07/01/2016 332.00p 335.00p 332.00p 335.00p 3996
06/01/2016 337.75p 338.00p 337.75p 338.00p 618
05/01/2016 332.75p 335.56p 332.75p 332.75p 1491
04/01/2016 338.50p 339.75p 332.00p 332.00p 3874
31/12/2015 334.00p 334.00p 333.00p 333.00p 1
30/12/2015 333.50p 333.50p 332.32p 333.00p 2902
29/12/2015 334.25p 343.50p 333.00p 333.50p 4285
24/12/2015 333.00p 337.12p 333.00p 337.12p 0
23/12/2015 333.00p 333.00p 333.00p 333.00p 375
22/12/2015 339.50p 340.00p 333.00p 340.00p 357
21/12/2015 333.75p 339.75p 333.00p 333.00p 1223
18/12/2015 340.25p 347.06p 333.25p 340.00p 12546
17/12/2015 338.00p 345.00p 338.00p 338.00p 4073
16/12/2015 345.00p 345.00p 345.00p 345.00p 1493
15/12/2015 345.00p 345.00p 341.00p 341.00p 459
14/12/2015 349.75p 349.75p 338.00p 338.00p 631
11/12/2015 349.75p 349.75p 344.00p 344.00p 1008
10/12/2015 344.85p 347.00p 344.37p 344.37p 2261
09/12/2015 349.00p 349.00p 341.75p 347.00p 3134
08/12/2015 345.00p 349.00p 338.69p 347.50p 12911
07/12/2015 345.00p 349.00p 342.00p 342.00p 2469
04/12/2015 340.00p 349.00p 340.00p 349.00p 15941
03/12/2015 340.00p 341.50p 340.00p 341.50p 250
02/12/2015 341.00p 343.00p 340.00p 343.00p 6309
01/12/2015 335.00p 342.75p 335.00p 339.00p 10165
30/11/2015 335.00p 339.00p 335.00p 335.00p 622
27/11/2015 335.00p 340.50p 335.00p 339.00p 96709
26/11/2015 342.75p 342.75p 330.57p 338.50p 4313
25/11/2015 336.56p 339.26p 336.56p 338.63p 2062
24/11/2015 344.75p 344.75p 338.70p 340.00p 1048
23/11/2015 337.00p 337.00p 335.00p 335.00p 1485
20/11/2015 337.97p 341.50p 336.47p 341.50p 3923
19/11/2015 342.00p 343.00p 341.40p 342.75p 3378
18/11/2015 340.00p 342.00p 338.32p 341.00p 11006
17/11/2015 339.75p 340.00p 335.76p 338.50p 1814
16/11/2015 349.75p 350.00p 335.00p 335.00p 43152
13/11/2015 347.00p 347.00p 346.00p 346.00p 1549
12/11/2015 350.00p 353.00p 347.00p 347.00p 28564
11/11/2015 350.18p 351.50p 350.18p 351.50p 1590
10/11/2015 350.18p 352.75p 350.18p 351.50p 3743
09/11/2015 352.50p 352.75p 350.54p 352.75p 4443
06/11/2015 350.25p 352.00p 350.00p 352.00p 0
05/11/2015 350.25p 353.06p 350.00p 350.00p 2522
04/11/2015 354.75p 355.00p 350.50p 350.50p 4935
03/11/2015 351.50p 353.63p 351.00p 351.50p 27499
02/11/2015 352.00p 355.00p 351.50p 353.00p 8773
30/10/2015 349.68p 352.50p 351.50p 352.50p 0
29/10/2015 349.68p 351.87p 349.68p 351.50p 1499
28/10/2015 348.43p 355.00p 348.43p 351.87p 5170
27/10/2015 355.00p 355.00p 355.00p 355.00p 1318
26/10/2015 350.25p 355.00p 350.25p 355.00p 25202
23/10/2015 354.75p 354.75p 351.00p 351.50p 1516
22/10/2015 356.75p 356.75p 351.00p 352.38p 754
21/10/2015 356.00p 356.00p 348.25p 353.50p 2777
20/10/2015 353.00p 354.75p 350.00p 350.00p 38031
19/10/2015 354.75p 354.75p 353.95p 354.50p 2151
16/10/2015 350.25p 354.00p 350.25p 350.25p 88
15/10/2015 354.00p 353.75p 353.13p 353.13p 0
14/10/2015 354.00p 361.75p 350.75p 353.75p 17640
13/10/2015 355.25p 359.75p 354.00p 354.00p 413271
12/10/2015 360.00p 372.25p 359.70p 359.75p 82312
09/10/2015 350.00p 355.00p 341.00p 355.00p 31048
08/10/2015 340.00p 347.25p 338.20p 343.00p 6717
07/10/2015 339.75p 345.00p 339.50p 345.00p 6428
06/10/2015 339.25p 340.00p 339.00p 340.00p 2536
05/10/2015 332.00p 338.00p 330.25p 338.00p 10203
02/10/2015 326.75p 332.00p 322.00p 332.00p 28945
01/10/2015 326.75p 326.75p 324.62p 324.62p 207
30/09/2015 326.75p 326.75p 323.00p 323.00p 581515
29/09/2015 320.25p 326.00p 317.00p 320.00p 22084
28/09/2015 327.00p 327.00p 327.00p 327.00p 144
25/09/2015 326.75p 326.75p 320.00p 320.00p 12129
24/09/2015 326.75p 326.75p 317.25p 320.25p 6829
23/09/2015 326.75p 326.75p 321.25p 321.25p 43054
22/09/2015 317.00p 322.00p 317.00p 318.25p 5617
21/09/2015 326.75p 327.00p 317.25p 317.25p 30750
18/09/2015 326.75p 327.00p 322.00p 327.00p 6329
17/09/2015 326.75p 326.75p 322.00p 326.75p 40725
16/09/2015 326.75p 326.75p 325.75p 326.00p 345
15/09/2015 326.75p 327.00p 321.05p 327.00p 1783
14/09/2015 327.00p 327.00p 325.78p 327.00p 1367
11/09/2015 325.00p 327.00p 322.00p 327.00p 3948
10/09/2015 324.75p 325.50p 317.25p 317.25p 3772
09/09/2015 321.75p 328.00p 321.75p 328.00p 9167
08/09/2015 321.75p 322.00p 318.25p 321.00p 32354
07/09/2015 312.25p 320.00p 312.00p 320.00p 9933
04/09/2015 321.75p 321.75p 317.25p 320.00p 878
03/09/2015 321.75p 322.00p 312.25p 321.50p 513
02/09/2015 319.75p 322.00p 319.75p 322.00p 2589
01/09/2015 318.00p 318.00p 314.00p 318.00p 15067
28/08/2015 310.75p 320.00p 307.44p 320.00p 13755
27/08/2015 305.25p 311.75p 305.25p 305.25p 6927
26/08/2015 302.25p 307.75p 302.00p 305.00p 21831
25/08/2015 307.75p 308.00p 303.15p 308.00p 1833
24/08/2015 300.25p 307.75p 300.00p 300.00p 17549
21/08/2015 303.75p 303.75p 302.38p 303.63p 2500
20/08/2015 303.69p 307.00p 303.69p 304.00p 17550
19/08/2015 308.00p 308.00p 301.00p 301.00p 16304
18/08/2015 310.00p 310.00p 305.25p 310.00p 4984
17/08/2015 305.00p 310.00p 304.77p 310.00p 6934
14/08/2015 302.75p 305.00p 300.25p 305.00p 11977
13/08/2015 299.75p 300.00p 295.00p 300.00p 35409
12/08/2015 299.75p 300.00p 295.25p 300.00p 26767
11/08/2015 290.25p 303.00p 288.75p 303.00p 25014
10/08/2015 290.25p 298.00p 290.25p 293.25p 1496
07/08/2015 298.00p 298.00p 292.00p 298.00p 13428
06/08/2015 298.00p 298.00p 290.75p 298.00p 65015
05/08/2015 292.50p 298.00p 291.93p 298.00p 5329
04/08/2015 295.00p 297.72p 289.71p 292.00p 32140
03/08/2015 299.75p 303.00p 294.00p 301.00p 27974
31/07/2015 304.25p 308.75p 295.00p 295.00p 27333
30/07/2015 307.00p 307.00p 304.73p 306.50p 968
29/07/2015 304.25p 304.50p 304.25p 304.50p 282
28/07/2015 309.00p 309.00p 303.95p 309.00p 7533
27/07/2015 309.00p 309.00p 309.00p 309.00p 33
24/07/2015 305.00p 310.00p 304.29p 304.50p 1148
23/07/2015 310.00p 313.00p 304.70p 310.00p 3045
22/07/2015 313.00p 313.00p 304.50p 313.00p 10840
21/07/2015 312.00p 316.50p 310.00p 313.00p 12589
20/07/2015 312.00p 317.33p 312.00p 312.00p 402
17/07/2015 317.75p 317.75p 312.15p 315.00p 21993
16/07/2015 314.70p 315.50p 314.12p 314.12p 14443
15/07/2015 315.25p 317.50p 315.15p 316.00p 18129
14/07/2015 322.00p 322.00p 315.00p 315.00p 5825
13/07/2015 315.00p 320.00p 315.00p 315.00p 14655
10/07/2015 316.00p 326.00p 315.15p 316.00p 8952
09/07/2015 324.25p 326.00p 320.00p 326.00p 10597
08/07/2015 334.00p 334.00p 324.00p 324.00p 6863
07/07/2015 330.00p 332.81p 324.92p 325.50p 17643
06/07/2015 330.25p 335.00p 330.00p 334.00p 5270
03/07/2015 330.25p 338.00p 330.25p 338.00p 30
02/07/2015 337.00p 337.00p 331.34p 335.50p 17015
01/07/2015 339.75p 339.75p 330.09p 331.25p 9768
30/06/2015 335.00p 340.00p 330.25p 339.50p 7767
29/06/2015 330.00p 330.00p 330.00p 330.00p 5470
26/06/2015 335.00p 340.00p 335.00p 336.50p 10408
25/06/2015 335.00p 336.05p 335.00p 335.00p 1724
24/06/2015 338.00p 340.00p 335.00p 340.00p 177718
23/06/2015 330.00p 334.75p 328.00p 333.00p 32668
22/06/2015 346.50p 346.50p 327.00p 338.00p 110963
19/06/2015 356.75p 365.00p 345.00p 345.00p 853155
18/06/2015 347.25p 355.00p 347.00p 355.00p 153627
17/06/2015 347.00p 356.00p 345.00p 356.00p 156285
16/06/2015 349.00p 349.00p 343.00p 346.50p 141719
15/06/2015 344.00p 349.50p 340.00p 349.50p 75271
12/06/2015 338.50p 346.00p 338.50p 343.50p 20717

*Close Price adjusted for both dividends and splits