Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/06/2015 336.00p 339.85p 334.50p 338.50p 57556
10/06/2015 335.00p 337.00p 335.00p 336.00p 148
09/06/2015 335.00p 336.00p 333.25p 335.00p 33177
08/06/2015 334.00p 335.50p 332.55p 335.00p 122105
05/06/2015 331.50p 335.00p 331.50p 334.00p 56040
04/06/2015 326.50p 333.00p 324.03p 331.50p 21602
03/06/2015 326.50p 328.50p 323.50p 326.50p 11445
02/06/2015 326.50p 328.50p 323.38p 326.50p 20502
01/06/2015 325.00p 330.00p 325.00p 326.50p 12414
29/05/2015 320.00p 327.00p 320.00p 325.00p 31048
28/05/2015 313.50p 322.00p 313.50p 320.00p 51125
27/05/2015 313.50p 316.86p 313.50p 313.50p 13202
26/05/2015 313.50p 317.00p 312.50p 313.50p 34330
22/05/2015 313.50p 316.60p 312.00p 313.50p 31000
21/05/2015 310.00p 311.00p 310.00p 310.00p 10000
20/05/2015 306.50p 317.00p 306.50p 310.00p 60206
19/05/2015 300.50p 311.00p 300.00p 306.50p 86700
18/05/2015 297.00p 303.00p 297.00p 300.50p 6550
15/05/2015 293.50p 300.00p 293.50p 297.00p 22980
14/05/2015 291.50p 296.00p 290.00p 293.50p 87500
13/05/2015 290.50p 294.50p 289.00p 291.50p 23885
12/05/2015 288.50p 290.00p 288.00p 288.50p 12180
11/05/2015 288.50p 288.50p 288.50p 288.50p 0
08/05/2015 288.50p 290.00p 288.00p 288.50p 55100
07/05/2015 288.50p 288.50p 288.50p 288.50p 0
06/05/2015 288.50p 290.00p 287.75p 288.50p 95289
05/05/2015 288.00p 288.50p 287.00p 288.50p 13970
01/05/2015 287.00p 288.00p 286.96p 288.00p 8174
30/04/2015 286.50p 290.00p 286.50p 287.00p 5000
29/04/2015 284.50p 287.00p 282.80p 286.50p 19100
28/04/2015 286.00p 286.00p 282.70p 284.50p 16220
27/04/2015 286.00p 286.00p 282.70p 286.00p 12750
24/04/2015 286.00p 286.00p 282.65p 286.00p 3465
23/04/2015 288.00p 288.40p 284.75p 286.00p 2000
22/04/2015 289.00p 291.00p 284.00p 288.50p 60704
21/04/2015 289.00p 289.00p 289.00p 289.00p 0
20/04/2015 289.00p 290.00p 287.00p 289.00p 7990
17/04/2015 291.00p 291.00p 289.00p 289.00p 6534
16/04/2015 291.50p 291.50p 290.00p 291.00p 13906
15/04/2015 291.50p 292.50p 290.25p 291.50p 23299
14/04/2015 295.00p 295.00p 290.02p 291.00p 64737
13/04/2015 296.50p 296.90p 293.25p 295.00p 34973
10/04/2015 296.50p 296.57p 293.07p 296.50p 186259
09/04/2015 296.00p 299.00p 293.00p 296.50p 35732
08/04/2015 285.00p 297.88p 285.00p 295.00p 37712
07/04/2015 285.00p 287.00p 284.65p 285.00p 20355
02/04/2015 285.00p 285.00p 284.00p 285.00p 37603
01/04/2015 285.00p 286.00p 284.60p 285.00p 239457
31/03/2015 285.00p 287.00p 284.63p 285.00p 26400
30/03/2015 285.00p 286.50p 284.63p 285.00p 21680
27/03/2015 285.00p 287.00p 283.50p 285.00p 43279
26/03/2015 285.00p 286.50p 283.20p 285.00p 23737
25/03/2015 276.50p 288.00p 276.50p 285.00p 427513
24/03/2015 266.50p 277.00p 266.20p 273.50p 51918
23/03/2015 268.50p 268.50p 266.10p 266.50p 19969
20/03/2015 251.00p 272.00p 251.00p 268.50p 51526
19/03/2015 248.50p 252.00p 245.50p 251.00p 216419
18/03/2015 240.00p 250.00p 240.00p 248.50p 30002
17/03/2015 232.50p 241.50p 232.50p 240.00p 12290
16/03/2015 231.50p 233.00p 229.50p 231.50p 15000
13/03/2015 231.50p 233.00p 229.40p 231.50p 10384
12/03/2015 231.00p 231.50p 231.00p 231.50p 28500
11/03/2015 225.50p 232.10p 224.04p 231.00p 10256
10/03/2015 225.50p 225.50p 225.50p 225.50p 0
09/03/2015 225.50p 225.50p 225.18p 225.50p 3342
06/03/2015 225.50p 227.00p 225.35p 225.50p 2545
05/03/2015 225.50p 225.50p 225.50p 225.50p 3502
04/03/2015 225.50p 225.50p 224.00p 225.50p 14500
03/03/2015 225.50p 225.50p 224.00p 225.50p 1736
02/03/2015 225.50p 226.55p 224.66p 225.50p 488
27/02/2015 225.50p 226.50p 225.50p 225.50p 1000
26/02/2015 226.00p 226.15p 225.50p 225.50p 10000
25/02/2015 226.00p 226.25p 225.50p 226.00p 11199
24/02/2015 226.50p 226.50p 225.00p 226.00p 12906
23/02/2015 230.00p 231.00p 227.00p 227.50p 10031
20/02/2015 230.00p 231.00p 230.00p 230.00p 10308
19/02/2015 230.00p 231.00p 227.00p 230.00p 10979
18/02/2015 230.00p 230.00p 227.36p 230.00p 1500
17/02/2015 230.00p 230.00p 227.00p 230.00p 1896
16/02/2015 230.00p 231.20p 227.00p 230.00p 7973
13/02/2015 230.00p 232.10p 228.20p 230.00p 10058
12/02/2015 230.50p 231.50p 227.00p 230.00p 16710
11/02/2015 231.50p 231.50p 228.00p 230.50p 10000
10/02/2015 231.00p 233.00p 228.80p 231.50p 10629
09/02/2015 231.50p 250.00p 228.00p 231.50p 12802
06/02/2015 231.50p 233.00p 228.70p 231.50p 7924
05/02/2015 232.50p 234.25p 228.70p 231.50p 6424
04/02/2015 232.50p 232.50p 231.60p 232.50p 1000
03/02/2015 235.00p 235.00p 230.00p 233.50p 6580
02/02/2015 236.00p 236.00p 233.60p 235.00p 1945
30/01/2015 236.00p 239.50p 236.00p 236.00p 7099
29/01/2015 236.00p 239.00p 233.60p 236.00p 3716
28/01/2015 236.00p 236.00p 235.50p 236.00p 0
27/01/2015 235.50p 240.00p 235.50p 235.50p 6000
26/01/2015 235.50p 235.50p 233.00p 235.50p 1500
23/01/2015 226.00p 237.00p 226.00p 235.50p 8500
22/01/2015 226.00p 230.00p 226.00p 226.00p 50
21/01/2015 225.00p 232.00p 225.00p 226.00p 8812
20/01/2015 221.50p 227.52p 218.50p 224.00p 13474
19/01/2015 221.50p 225.00p 221.50p 221.50p 22497
16/01/2015 221.50p 223.40p 220.00p 221.50p 10445
15/01/2015 226.50p 226.50p 218.00p 221.50p 38567
14/01/2015 228.50p 230.60p 225.00p 226.50p 13560
13/01/2015 227.50p 232.00p 225.25p 228.50p 10435
12/01/2015 226.50p 230.00p 225.50p 227.50p 31269
09/01/2015 223.50p 229.25p 222.00p 226.50p 11557
08/01/2015 218.50p 226.50p 218.50p 223.50p 19351
07/01/2015 216.00p 219.58p 210.00p 218.50p 1985941
06/01/2015 233.00p 233.00p 233.00p 233.00p 0
05/01/2015 231.50p 237.00p 231.10p 233.00p 17500
02/01/2015 231.00p 231.50p 231.00p 231.50p 92317
31/12/2014 231.00p 231.00p 228.00p 231.00p 10110
30/12/2014 231.00p 231.00p 227.00p 231.00p 10000
29/12/2014 231.00p 234.00p 228.00p 231.00p 1106
24/12/2014 231.00p 235.00p 231.00p 231.00p 400
23/12/2014 228.00p 234.00p 228.00p 231.00p 13593
22/12/2014 226.00p 228.00p 226.00p 228.00p 22662
19/12/2014 226.00p 226.00p 225.00p 226.00p 37000
18/12/2014 226.00p 226.00p 225.00p 226.00p 193858
17/12/2014 226.50p 228.00p 226.00p 226.00p 1424
16/12/2014 227.50p 227.50p 224.00p 226.50p 10000
15/12/2014 231.50p 231.50p 225.00p 227.50p 25158
12/12/2014 239.00p 239.00p 230.00p 232.50p 16920
11/12/2014 246.00p 246.00p 238.00p 240.50p 14096
10/12/2014 246.00p 246.00p 246.00p 246.00p 0
09/12/2014 246.00p 246.50p 245.00p 246.00p 12900
08/12/2014 246.00p 246.50p 245.00p 246.00p 5688
05/12/2014 246.00p 246.50p 246.00p 246.00p 84
04/12/2014 246.00p 246.00p 246.00p 246.00p 0
03/12/2014 246.00p 246.00p 246.00p 246.00p 109718
02/12/2014 246.00p 247.00p 245.25p 246.00p 2590
01/12/2014 247.50p 247.50p 245.50p 246.00p 1700
28/11/2014 246.50p 246.50p 245.50p 246.00p 712
27/11/2014 247.50p 249.00p 246.00p 246.50p 2081
26/11/2014 247.50p 249.50p 247.50p 247.50p 120274
25/11/2014 247.50p 247.50p 247.50p 247.50p 0
24/11/2014 247.50p 249.25p 247.50p 247.50p 3129
21/11/2014 247.50p 247.50p 245.50p 247.50p 2000
20/11/2014 247.50p 247.50p 245.25p 247.50p 120300
19/11/2014 247.50p 247.50p 245.00p 247.50p 10000
18/11/2014 251.50p 251.50p 245.25p 247.50p 5050
17/11/2014 251.50p 251.50p 249.00p 251.50p 1200
14/11/2014 254.75p 254.75p 250.45p 251.50p 3591
13/11/2014 251.50p 252.00p 250.50p 251.50p 167345
12/11/2014 251.50p 257.00p 249.00p 252.00p 22981
11/11/2014 248.50p 255.00p 248.50p 251.50p 27613
10/11/2014 246.00p 252.00p 246.00p 247.00p 6050
07/11/2014 236.00p 247.00p 236.00p 245.50p 7390
06/11/2014 234.50p 237.00p 234.50p 234.50p 500
05/11/2014 232.50p 235.00p 232.50p 234.50p 13000
04/11/2014 232.50p 232.50p 231.50p 232.50p 1663
03/11/2014 230.00p 235.00p 228.50p 232.50p 9888
31/10/2014 228.00p 230.00p 224.00p 230.00p 6458
30/10/2014 228.00p 228.00p 223.50p 228.00p 364
29/10/2014 228.00p 228.00p 223.00p 228.00p 11236
28/10/2014 226.50p 228.00p 223.00p 228.00p 11200
27/10/2014 226.50p 226.50p 223.50p 226.50p 1122
24/10/2014 225.00p 228.50p 225.00p 226.50p 8867
23/10/2014 226.00p 226.00p 224.90p 225.00p 1152
22/10/2014 231.00p 231.00p 225.00p 226.00p 9125
21/10/2014 231.00p 231.00p 231.00p 231.00p 0
20/10/2014 229.50p 231.00p 227.00p 231.00p 10000
17/10/2014 223.50p 230.80p 223.45p 229.50p 11855
16/10/2014 231.50p 231.50p 221.25p 223.50p 11818
15/10/2014 232.50p 234.00p 230.00p 231.50p 4497
14/10/2014 236.50p 236.50p 230.00p 232.50p 7000
13/10/2014 237.50p 239.25p 235.00p 237.50p 5328
10/10/2014 237.50p 239.25p 235.00p 237.50p 800
09/10/2014 242.50p 243.00p 235.00p 239.00p 10160
08/10/2014 243.50p 243.50p 242.50p 243.50p 324000
07/10/2014 243.50p 244.00p 242.50p 243.50p 3000
06/10/2014 242.50p 247.00p 242.50p 243.50p 30575
03/10/2014 241.00p 242.50p 240.00p 242.50p 16258
02/10/2014 241.00p 241.00p 240.00p 241.00p 529
01/10/2014 241.00p 241.50p 241.00p 241.00p 223724
30/09/2014 243.50p 243.50p 240.00p 241.00p 13000
29/09/2014 250.50p 252.00p 243.00p 243.50p 250018
26/09/2014 250.50p 252.00p 245.30p 250.50p 11784
25/09/2014 250.50p 252.50p 248.50p 250.50p 10000
24/09/2014 250.50p 253.25p 249.50p 250.50p 18491
23/09/2014 251.50p 255.00p 248.00p 252.50p 29482
22/09/2014 246.50p 252.90p 245.00p 249.00p 19383
19/09/2014 244.00p 250.00p 244.00p 246.50p 10785
18/09/2014 242.50p 245.65p 242.50p 242.50p 1991
17/09/2014 236.00p 245.00p 236.00p 242.50p 14669
16/09/2014 236.00p 238.80p 234.00p 236.00p 5000
15/09/2014 232.50p 238.80p 232.50p 236.00p 5378
12/09/2014 232.00p 235.00p 232.00p 232.50p 307217
11/09/2014 235.50p 235.50p 235.50p 235.50p 0
10/09/2014 240.00p 240.00p 235.50p 235.50p 3000
09/09/2014 243.50p 243.50p 236.23p 240.00p 6454
08/09/2014 246.50p 246.50p 239.96p 243.50p 7250
05/09/2014 246.50p 247.48p 246.50p 246.50p 20
04/09/2014 246.50p 246.50p 246.00p 246.50p 746
03/09/2014 246.50p 247.55p 246.00p 246.50p 3080
02/09/2014 248.50p 249.55p 245.70p 248.50p 8783
01/09/2014 248.50p 251.50p 246.10p 248.50p 4900
29/08/2014 248.50p 249.90p 248.50p 248.50p 30
28/08/2014 248.50p 248.50p 246.75p 248.50p 2500
27/08/2014 248.50p 251.50p 246.75p 248.50p 605

*Close Price adjusted for both dividends and splits