Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/01/2013 201.50p 203.40p 199.00p 201.50p 2483
23/01/2013 201.50p 203.40p 201.50p 201.50p 1006
22/01/2013 202.50p 203.45p 200.50p 201.50p 3267
21/01/2013 202.50p 203.50p 200.80p 202.50p 5219
18/01/2013 202.50p 202.50p 200.80p 202.50p 3216
17/01/2013 202.50p 204.60p 200.38p 202.50p 7357
16/01/2013 203.50p 205.40p 201.50p 202.50p 1048
15/01/2013 203.50p 205.46p 201.05p 203.50p 0
14/01/2013 203.50p 205.46p 201.05p 203.50p 3637
11/01/2013 203.50p 206.90p 199.75p 199.75p 10162
10/01/2013 203.50p 205.00p 200.75p 203.50p 14117
09/01/2013 204.00p 206.00p 200.75p 203.50p 27937
08/01/2013 202.50p 204.50p 202.50p 203.00p 5642
07/01/2013 203.50p 205.00p 202.00p 202.50p 32678
04/01/2013 201.50p 205.00p 201.50p 203.50p 7560
03/01/2013 201.50p 204.65p 201.50p 201.50p 1000
02/01/2013 201.50p 205.00p 200.50p 201.00p 11134
31/12/2012 201.50p 201.50p 200.50p 201.50p 95
28/12/2012 201.50p 201.50p 200.50p 201.50p 340
27/12/2012 201.50p 205.00p 200.50p 201.50p 10530
24/12/2012 201.50p 205.00p 201.50p 201.50p 7536
21/12/2012 201.50p 204.30p 201.50p 201.50p 95
20/12/2012 200.50p 204.07p 200.50p 201.50p 3150
19/12/2012 200.50p 200.50p 198.40p 200.50p 2000
18/12/2012 200.50p 202.50p 197.75p 200.50p 3000
17/12/2012 200.50p 202.50p 197.70p 200.50p 419
14/12/2012 200.50p 202.50p 200.50p 200.50p 2449
13/12/2012 199.50p 201.00p 196.00p 200.50p 0
12/12/2012 200.00p 201.00p 196.00p 200.00p 31114
11/12/2012 200.00p 201.00p 196.50p 200.00p 13170
10/12/2012 200.00p 204.00p 198.75p 200.00p 0
07/12/2012 200.00p 204.00p 198.75p 200.00p 13149
06/12/2012 196.50p 202.00p 196.50p 200.00p 15291
05/12/2012 193.00p 198.00p 191.85p 196.50p 18937
04/12/2012 192.50p 193.00p 191.25p 193.00p 1710
03/12/2012 190.00p 192.50p 187.25p 192.50p 2048
30/11/2012 190.00p 191.20p 187.50p 190.00p 0
29/11/2012 187.50p 191.20p 187.50p 190.00p 292
28/11/2012 186.50p 189.75p 185.00p 187.50p 32441
27/11/2012 188.50p 188.50p 186.50p 186.50p 3140
26/11/2012 190.00p 190.00p 187.00p 188.50p 5786
23/11/2012 190.00p 191.00p 187.25p 190.00p 2587
22/11/2012 190.00p 191.00p 187.25p 190.00p 2565
21/11/2012 191.00p 193.25p 188.25p 190.00p 24053
20/11/2012 191.00p 192.50p 189.60p 191.00p 0
19/11/2012 191.00p 192.50p 189.60p 191.00p 4905
16/11/2012 191.00p 192.60p 191.00p 191.00p 1051
15/11/2012 191.00p 192.50p 189.50p 191.00p 8195
14/11/2012 187.50p 200.25p 186.55p 200.25p 45606
13/11/2012 194.50p 194.50p 185.00p 187.50p 59302
12/11/2012 196.50p 197.10p 190.00p 194.50p 12010
09/11/2012 205.00p 205.00p 194.00p 196.50p 31541
08/11/2012 206.50p 206.50p 201.50p 206.00p 17400
07/11/2012 206.50p 206.50p 203.00p 206.50p 856
06/11/2012 206.50p 207.25p 204.00p 206.50p 5600
05/11/2012 206.50p 207.25p 203.60p 206.50p 4144
02/11/2012 206.00p 207.55p 206.00p 206.50p 11602
01/11/2012 207.50p 207.50p 205.40p 206.00p 3622
31/10/2012 209.50p 209.50p 206.30p 207.50p 5698
30/10/2012 209.50p 212.00p 208.25p 209.50p 18979
29/10/2012 209.50p 212.00p 208.50p 209.50p 19922
26/10/2012 216.00p 216.00p 206.00p 209.50p 68805
25/10/2012 219.00p 221.00p 212.00p 219.00p 23785
24/10/2012 218.50p 220.00p 215.70p 219.00p 22928
23/10/2012 217.50p 218.50p 217.50p 218.50p 4837
22/10/2012 217.50p 217.50p 215.00p 217.50p 3339
19/10/2012 217.50p 217.50p 215.00p 217.50p 8581
18/10/2012 221.50p 221.50p 215.00p 217.50p 31500
17/10/2012 224.00p 226.00p 220.50p 221.50p 17677
16/10/2012 220.00p 225.00p 215.00p 225.00p 87465
15/10/2012 213.50p 220.00p 213.50p 218.50p 13235
12/10/2012 213.00p 217.00p 211.50p 213.50p 17505
11/10/2012 210.00p 215.00p 210.00p 212.00p 33756
10/10/2012 208.50p 212.95p 207.60p 210.25p 43204
09/10/2012 200.00p 212.00p 200.00p 208.50p 33959
08/10/2012 200.00p 202.38p 198.50p 200.00p 643
05/10/2012 200.00p 201.75p 200.00p 200.00p 2585
04/10/2012 200.00p 202.40p 200.00p 200.00p 3084
03/10/2012 200.00p 202.60p 198.50p 200.00p 10780
02/10/2012 199.00p 202.60p 199.00p 200.00p 5691
01/10/2012 199.00p 201.50p 199.00p 199.00p 26637
28/09/2012 200.00p 201.50p 196.50p 199.00p 16501
27/09/2012 200.00p 202.00p 198.56p 200.00p 20953
26/09/2012 200.00p 200.00p 198.56p 200.00p 10851
25/09/2012 199.50p 201.68p 199.00p 200.00p 11500
24/09/2012 200.00p 200.25p 197.00p 199.50p 11658
21/09/2012 200.00p 200.00p 200.00p 200.00p 2994
20/09/2012 200.00p 201.00p 196.00p 200.00p 511361
19/09/2012 202.50p 202.50p 197.85p 200.00p 12808
18/09/2012 204.00p 207.20p 200.00p 202.50p 18576
17/09/2012 204.00p 207.75p 200.80p 204.00p 15522
14/09/2012 204.00p 208.00p 200.60p 204.00p 28318
13/09/2012 197.50p 208.00p 194.50p 204.00p 358504
12/09/2012 190.00p 201.95p 190.00p 200.00p 64754
11/09/2012 191.00p 194.50p 188.15p 191.00p 12009
10/09/2012 190.00p 194.00p 187.60p 191.00p 14703
07/09/2012 184.50p 190.00p 183.00p 190.00p 12794
06/09/2012 184.50p 187.00p 182.70p 184.50p 8539
05/09/2012 184.50p 187.00p 184.50p 184.50p 0
04/09/2012 184.50p 187.00p 184.50p 184.50p 1525
03/09/2012 185.00p 187.00p 183.25p 184.50p 31994
31/08/2012 183.50p 187.00p 183.50p 185.00p 9008
30/08/2012 182.50p 185.00p 181.05p 182.50p 43193
29/08/2012 182.50p 184.00p 177.00p 182.50p 63500
28/08/2012 183.50p 186.25p 177.00p 182.50p 11812
24/08/2012 183.00p 185.00p 180.00p 183.50p 31200
23/08/2012 178.50p 185.00p 178.50p 183.00p 23374
22/08/2012 177.50p 179.50p 177.20p 178.50p 9215
21/08/2012 178.50p 178.50p 177.20p 178.50p 3142
20/08/2012 178.50p 179.50p 177.20p 178.50p 3602
17/08/2012 178.50p 179.50p 177.20p 178.50p 9056
16/08/2012 178.00p 179.50p 177.00p 178.50p 18480
15/08/2012 178.00p 179.60p 177.10p 178.00p 0
14/08/2012 178.50p 179.60p 177.10p 179.00p 5605
13/08/2012 176.50p 179.70p 176.50p 178.50p 12273
10/08/2012 175.50p 177.75p 175.00p 176.50p 17445
09/08/2012 175.50p 176.50p 173.25p 176.50p 1120
08/08/2012 175.50p 177.50p 175.00p 175.50p 52677
07/08/2012 171.50p 177.00p 169.10p 175.50p 308754
06/08/2012 171.50p 175.00p 169.10p 171.50p 71230
03/08/2012 171.50p 172.00p 169.10p 171.50p 5057
02/08/2012 170.00p 173.50p 169.10p 171.50p 15159
01/08/2012 166.00p 170.00p 166.00p 170.00p 8000
31/07/2012 169.00p 171.00p 166.00p 166.00p 276
30/07/2012 169.00p 169.00p 165.65p 169.00p 3281
27/07/2012 169.00p 171.00p 165.65p 169.00p 7191
26/07/2012 169.00p 173.00p 167.50p 169.00p 0
25/07/2012 169.00p 173.00p 167.50p 169.00p 0
24/07/2012 171.00p 173.00p 167.50p 169.00p 0
23/07/2012 171.00p 173.00p 171.00p 171.00p 971
20/07/2012 171.00p 171.00p 168.05p 171.00p 11854
19/07/2012 170.00p 173.00p 167.50p 171.00p 1763
18/07/2012 171.00p 173.00p 171.00p 171.00p 0
17/07/2012 171.00p 173.00p 171.00p 171.00p 2120
16/07/2012 171.00p 173.00p 171.00p 171.00p 55057
13/07/2012 171.00p 171.00p 168.00p 171.00p 40000
12/07/2012 171.50p 173.00p 169.00p 171.00p 20050
11/07/2012 171.50p 174.25p 171.50p 171.50p 563
10/07/2012 171.50p 174.50p 171.50p 171.50p 9959
09/07/2012 161.00p 172.00p 161.00p 171.50p 27465
06/07/2012 161.00p 162.00p 161.00p 161.00p 1600
05/07/2012 161.00p 162.00p 161.00p 161.00p 5532
04/07/2012 161.00p 161.60p 161.00p 161.00p 4000
03/07/2012 161.00p 161.00p 160.88p 161.00p 6000
02/07/2012 161.00p 161.00p 160.90p 161.00p 1000
29/06/2012 161.00p 161.00p 160.90p 161.00p 2500
28/06/2012 161.00p 161.00p 160.00p 161.00p 18500
27/06/2012 161.00p 161.00p 160.00p 161.00p 15547
26/06/2012 161.00p 161.00p 160.00p 161.00p 3610
25/06/2012 161.00p 161.00p 160.10p 161.00p 535
22/06/2012 161.00p 161.00p 160.25p 161.00p 4581
21/06/2012 159.50p 161.00p 159.50p 161.00p 30000
20/06/2012 159.50p 161.00p 159.50p 161.00p 9314
19/06/2012 159.50p 161.00p 157.25p 161.00p 991
18/06/2012 161.00p 161.75p 159.50p 159.50p 19788
15/06/2012 158.00p 162.00p 158.00p 161.00p 8118
14/06/2012 157.00p 158.00p 154.25p 158.00p 3000
13/06/2012 161.00p 161.00p 157.00p 157.00p 1204267
12/06/2012 161.50p 161.50p 160.00p 161.00p 3515
11/06/2012 163.50p 163.50p 155.00p 161.50p 8677
08/06/2012 166.50p 166.50p 165.00p 165.00p 28320
07/06/2012 165.00p 166.50p 165.00p 166.50p 0
06/06/2012 166.50p 166.50p 165.00p 166.50p 5140
01/06/2012 164.00p 166.50p 162.50p 166.50p 9104
31/05/2012 164.00p 164.00p 163.00p 164.00p 6000
30/05/2012 165.00p 165.00p 162.00p 164.00p 14649
29/05/2012 166.00p 167.00p 162.00p 166.00p 11920
28/05/2012 168.50p 170.00p 162.50p 166.00p 4869
25/05/2012 171.50p 172.00p 165.00p 168.50p 13237
24/05/2012 172.50p 172.90p 168.00p 171.50p 13208
23/05/2012 172.50p 173.00p 172.50p 172.50p 237
22/05/2012 172.50p 173.50p 170.00p 172.50p 0
21/05/2012 172.50p 173.50p 170.00p 172.50p 0
18/05/2012 172.50p 173.50p 170.00p 172.50p 11143
17/05/2012 173.50p 173.50p 170.00p 173.50p 4560
16/05/2012 173.50p 175.00p 173.50p 173.50p 2891
15/05/2012 175.50p 175.50p 170.00p 173.50p 58978
14/05/2012 176.00p 177.50p 172.00p 175.50p 13061
11/05/2012 177.50p 178.00p 176.00p 176.00p 13261
10/05/2012 176.50p 187.00p 175.60p 177.50p 21086
09/05/2012 179.50p 180.25p 174.00p 174.00p 16753
08/05/2012 179.50p 179.50p 175.00p 179.00p 20590
04/05/2012 181.00p 181.00p 174.00p 179.50p 500000
03/05/2012 181.00p 182.25p 177.15p 181.00p 30741
02/05/2012 180.50p 182.25p 178.10p 181.00p 5385
01/05/2012 180.50p 182.25p 177.15p 180.50p 3494
30/04/2012 176.50p 182.00p 173.30p 180.50p 10999
27/04/2012 175.00p 177.20p 175.00p 175.00p 554
26/04/2012 174.00p 177.20p 174.00p 175.00p 13100
25/04/2012 174.50p 176.50p 174.50p 174.50p 5368
24/04/2012 175.50p 175.50p 171.50p 175.50p 2412
23/04/2012 171.00p 180.00p 170.15p 175.50p 29283
20/04/2012 169.50p 172.00p 168.00p 171.00p 7140
19/04/2012 171.00p 171.00p 170.00p 171.00p 2256
18/04/2012 171.00p 171.75p 170.00p 171.00p 3540
17/04/2012 170.00p 171.80p 168.80p 171.00p 11656
16/04/2012 171.00p 172.00p 167.05p 170.00p 62227
13/04/2012 173.00p 174.95p 168.00p 171.00p 23205
12/04/2012 173.00p 173.00p 169.05p 173.00p 273229
11/04/2012 174.50p 175.00p 168.00p 173.50p 15947

*Close Price adjusted for both dividends and splits