Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/06/2011 153.50p 155.00p 153.50p 153.50p 500
24/06/2011 153.50p 156.50p 151.55p 153.50p 35000
23/06/2011 153.50p 155.60p 152.00p 153.50p 15000
22/06/2011 153.50p 153.50p 151.00p 153.50p 60000
21/06/2011 154.50p 155.50p 153.50p 153.50p 6500
20/06/2011 154.50p 155.50p 154.50p 154.50p 0
17/06/2011 154.50p 155.50p 154.50p 154.50p 627
16/06/2011 157.00p 157.00p 154.00p 154.50p 0
15/06/2011 157.00p 157.00p 154.60p 157.00p 0
14/06/2011 157.00p 157.00p 154.60p 157.00p 14750
13/06/2011 157.00p 157.00p 155.80p 157.00p 71
10/06/2011 157.00p 159.00p 157.00p 157.00p 5000
09/06/2011 155.00p 158.00p 155.00p 157.00p 6110
08/06/2011 155.00p 158.00p 152.40p 155.00p 0
07/06/2011 155.00p 158.00p 152.40p 155.00p 1214
06/06/2011 155.00p 155.00p 153.80p 155.00p 300
03/06/2011 155.00p 157.90p 153.50p 155.00p 0
02/06/2011 155.00p 157.90p 153.50p 155.00p 6600
01/06/2011 154.00p 158.00p 154.00p 155.00p 0
31/05/2011 154.00p 158.00p 154.00p 154.00p 50840
27/05/2011 154.00p 155.40p 151.00p 154.00p 15312
26/05/2011 154.00p 155.35p 154.00p 154.00p 640
25/05/2011 155.00p 155.40p 150.00p 154.00p 4389
24/05/2011 158.00p 160.75p 154.00p 155.00p 7063
23/05/2011 158.00p 160.00p 158.00p 158.00p 0
20/05/2011 158.00p 160.00p 158.00p 158.00p 130273
19/05/2011 158.00p 158.25p 152.25p 158.00p 0
18/05/2011 156.00p 158.25p 152.25p 158.00p 14500
17/05/2011 156.00p 158.00p 152.00p 156.00p 21021
16/05/2011 156.00p 156.00p 153.50p 156.00p 6200
13/05/2011 156.00p 160.00p 156.00p 156.00p 30830
12/05/2011 153.50p 160.00p 153.50p 156.00p 515749
11/05/2011 151.00p 154.00p 147.50p 151.00p 0
10/05/2011 151.00p 154.00p 147.50p 151.00p 0
09/05/2011 147.50p 154.00p 147.50p 151.00p 19221
06/05/2011 146.50p 150.00p 145.00p 147.50p 0
05/05/2011 145.00p 150.00p 145.00p 146.50p 16750
04/05/2011 144.50p 147.00p 144.50p 145.00p 7100
03/05/2011 151.50p 151.50p 144.50p 144.50p 24130
28/04/2011 153.50p 156.00p 149.00p 151.00p 28200
27/04/2011 158.50p 159.20p 150.40p 153.50p 29247
26/04/2011 153.50p 158.00p 153.50p 157.50p 15512
21/04/2011 154.00p 154.00p 150.00p 153.50p 1000
20/04/2011 154.00p 155.00p 151.40p 154.00p 8000
19/04/2011 153.50p 157.00p 153.50p 155.50p 16000
18/04/2011 146.50p 155.00p 146.50p 153.50p 34000
15/04/2011 138.50p 146.50p 138.50p 146.50p 27075
14/04/2011 138.50p 140.00p 138.50p 138.50p 3557
13/04/2011 132.50p 140.00p 132.50p 138.50p 45955
12/04/2011 141.50p 141.50p 130.90p 132.50p 61852
11/04/2011 143.50p 146.30p 139.00p 141.50p 25692
08/04/2011 143.50p 150.00p 143.50p 143.50p 30800
07/04/2011 143.50p 145.60p 143.50p 143.50p 700
06/04/2011 143.50p 145.60p 143.50p 143.50p 8587
05/04/2011 143.50p 145.60p 140.50p 143.50p 113400
04/04/2011 150.00p 150.00p 140.00p 143.50p 14684
01/04/2011 153.00p 153.00p 149.00p 150.00p 8113
31/03/2011 156.50p 156.50p 149.25p 153.50p 55202
30/03/2011 156.50p 158.60p 156.50p 156.50p 608
29/03/2011 155.50p 160.00p 155.00p 156.50p 0
28/03/2011 156.50p 160.00p 155.00p 155.50p 3993
25/03/2011 156.00p 159.70p 155.00p 156.50p 2009
24/03/2011 152.50p 157.85p 152.50p 155.00p 11200
23/03/2011 155.00p 155.00p 152.00p 152.50p 14679
22/03/2011 155.50p 155.50p 152.00p 155.00p 12050
21/03/2011 157.50p 157.50p 153.00p 155.50p 19866
18/03/2011 149.50p 161.50p 149.50p 157.50p 11539
17/03/2011 145.00p 153.00p 145.00p 149.50p 14485
16/03/2011 145.00p 147.00p 143.75p 145.00p 40622
15/03/2011 146.00p 148.00p 143.00p 145.00p 116608
14/03/2011 141.00p 149.50p 141.00p 146.00p 47731
11/03/2011 138.50p 139.00p 136.75p 138.50p 169022
10/03/2011 138.50p 139.89p 135.50p 138.50p 5691
09/03/2011 138.50p 140.00p 138.50p 138.50p 59619
08/03/2011 133.50p 142.75p 134.55p 138.50p 122060
07/03/2011 124.00p 129.00p 124.00p 129.00p 24278
04/03/2011 126.00p 126.65p 120.00p 124.00p 10149
03/03/2011 126.00p 126.70p 126.00p 126.00p 0
02/03/2011 126.00p 126.70p 126.00p 126.00p 0
01/03/2011 126.00p 126.70p 126.00p 126.00p 1000
28/02/2011 120.50p 126.72p 121.00p 126.00p 13716
25/02/2011 120.00p 120.00p 119.00p 119.00p 820
24/02/2011 129.50p 126.00p 113.00p 119.00p 33116
23/02/2011 129.50p 129.50p 127.00p 129.50p 3000
22/02/2011 132.50p 129.50p 127.00p 129.50p 5500
21/02/2011 131.50p 132.50p 128.34p 132.50p 6000
18/02/2011 131.50p 131.50p 128.26p 131.50p 3903
17/02/2011 131.50p 134.00p 127.30p 131.50p 0
16/02/2011 131.50p 134.00p 127.30p 131.50p 0
15/02/2011 131.50p 134.00p 127.30p 131.50p 0
14/02/2011 131.00p 134.00p 127.30p 131.50p 0
11/02/2011 127.30p 134.00p 127.30p 131.00p 27720
10/02/2011 137.00p 137.00p 130.00p 131.00p 8350
09/02/2011 140.06p 140.06p 137.00p 138.50p 7255
08/02/2011 142.50p 143.10p 142.50p 142.50p 0
07/02/2011 143.10p 143.10p 142.50p 142.50p 6122
04/02/2011 145.90p 146.50p 143.00p 146.50p 16854
03/02/2011 146.50p 148.00p 143.00p 146.50p 0
02/02/2011 146.50p 147.00p 143.00p 146.50p 0
01/02/2011 146.50p 147.00p 143.00p 146.50p 15000
31/01/2011 146.50p 146.50p 145.00p 146.50p 0
28/01/2011 146.50p 146.50p 145.00p 146.50p 809
27/01/2011 146.50p 148.00p 146.50p 146.50p 134
26/01/2011 146.50p 148.00p 146.50p 146.50p 0
25/01/2011 146.50p 148.00p 146.50p 146.50p 3001
24/01/2011 146.50p 146.50p 145.00p 146.50p 0
21/01/2011 146.50p 146.80p 143.03p 146.50p 15902
20/01/2011 146.50p 146.90p 145.00p 146.50p 71
19/01/2011 146.50p 146.50p 143.03p 146.50p 2551
18/01/2011 146.50p 147.20p 143.03p 146.50p 16441
17/01/2011 147.29p 147.29p 146.50p 146.50p 3000
14/01/2011 143.00p 146.50p 143.00p 146.50p 649
13/01/2011 145.00p 148.51p 143.00p 147.50p 15036
12/01/2011 150.00p 150.00p 149.00p 149.00p 10000
11/01/2011 152.50p 152.50p 146.20p 149.00p 12622
10/01/2011 149.00p 152.00p 149.00p 149.00p 13735
07/01/2011 148.00p 149.00p 148.00p 149.00p 0
06/01/2011 142.50p 149.00p 142.50p 146.50p 15104
05/01/2011 142.50p 145.00p 142.50p 142.50p 0
04/01/2011 142.50p 142.50p 139.00p 142.50p 2364
31/12/2010 141.00p 144.50p 139.00p 142.50p 10000
30/12/2010 140.00p 140.00p 136.75p 140.00p 10000
29/12/2010 140.00p 140.00p 139.00p 140.00p 0
24/12/2010 140.00p 140.00p 136.75p 140.00p 10000
23/12/2010 140.00p 140.00p 136.60p 140.00p 4700
22/12/2010 140.00p 140.00p 136.50p 140.00p 1000
21/12/2010 144.00p 144.00p 134.00p 140.00p 47300
20/12/2010 142.50p 142.50p 140.00p 142.50p 0
17/12/2010 142.50p 144.10p 140.00p 142.50p 4100
16/12/2010 142.50p 144.30p 140.00p 142.50p 24075
15/12/2010 142.50p 144.50p 140.00p 142.50p 6026
14/12/2010 137.50p 143.00p 137.50p 142.50p 19120
13/12/2010 133.50p 140.00p 133.50p 137.50p 28479
10/12/2010 132.50p 137.00p 132.40p 133.50p 10286
09/12/2010 129.00p 135.00p 128.15p 132.50p 5055
08/12/2010 132.00p 133.25p 125.00p 129.00p 19968
07/12/2010 132.00p 136.00p 127.15p 132.00p 3035
06/12/2010 135.00p 135.00p 132.00p 132.00p 6733
03/12/2010 135.00p 138.00p 135.00p 135.00p 0
02/12/2010 135.00p 138.00p 135.00p 135.00p 0
01/12/2010 135.00p 138.00p 135.00p 135.00p 0
30/11/2010 135.00p 138.00p 135.00p 135.00p 1095
29/11/2010 135.00p 138.00p 135.00p 135.00p 0
26/11/2010 131.00p 137.00p 131.00p 135.00p 46764
25/11/2010 136.50p 136.50p 128.00p 130.00p 4229
24/11/2010 136.50p 138.60p 136.50p 136.50p 3585
23/11/2010 136.50p 138.00p 136.50p 136.50p 0
22/11/2010 136.50p 138.80p 136.00p 136.50p 1426
19/11/2010 136.50p 139.00p 136.50p 136.50p 8865
18/11/2010 136.00p 139.20p 134.00p 136.50p 48911
17/11/2010 137.00p 137.60p 132.00p 136.00p 19461
16/11/2010 137.00p 137.00p 137.00p 137.00p 0
15/11/2010 137.00p 139.25p 132.00p 137.00p 38850
12/11/2010 137.00p 137.00p 137.00p 137.00p 0
11/11/2010 140.00p 140.90p 137.00p 140.00p 567
10/11/2010 140.00p 141.00p 137.00p 140.00p 1404
09/11/2010 140.00p 140.00p 137.00p 140.00p 45000
08/11/2010 140.00p 141.50p 137.00p 140.00p 12386
05/11/2010 143.00p 152.00p 138.00p 140.00p 221382
04/11/2010 143.00p 143.00p 143.00p 143.00p 0
03/11/2010 149.00p 149.00p 143.00p 143.00p 6000
02/11/2010 149.00p 149.00p 148.00p 149.00p 0
01/11/2010 151.00p 151.00p 149.00p 149.00p 0
29/10/2010 149.50p 154.50p 147.00p 151.00p 12300
28/10/2010 142.00p 154.00p 142.00p 149.50p 21742
27/10/2010 141.00p 144.00p 137.89p 142.00p 7141
26/10/2010 144.00p 144.00p 132.00p 141.00p 60327
25/10/2010 153.50p 154.00p 142.00p 144.00p 31297
22/10/2010 156.00p 158.00p 148.00p 153.50p 54078
21/10/2010 151.00p 164.20p 141.00p 161.50p 57105
20/10/2010 137.50p 152.80p 136.00p 151.00p 35519
19/10/2010 133.50p 138.00p 132.80p 136.00p 31029
18/10/2010 126.00p 136.00p 125.00p 133.50p 47700
15/10/2010 124.50p 127.00p 124.50p 126.00p 4681
14/10/2010 123.50p 127.00p 123.50p 124.50p 27
13/10/2010 121.00p 125.00p 121.00p 123.50p 11000
12/10/2010 120.00p 123.50p 120.00p 121.00p 11044
11/10/2010 120.00p 121.50p 120.00p 120.00p 0
08/10/2010 120.00p 121.50p 120.00p 120.00p 10000
07/10/2010 120.00p 121.50p 120.00p 120.00p 0
06/10/2010 120.00p 120.00p 118.50p 120.00p 0
05/10/2010 120.00p 120.00p 118.50p 120.00p 0
04/10/2010 120.00p 121.20p 119.00p 120.00p 1291
01/10/2010 121.00p 121.20p 118.50p 120.00p 194005
30/09/2010 121.00p 121.00p 119.50p 121.00p 0
29/09/2010 119.50p 122.50p 119.00p 121.00p 12500
28/09/2010 117.50p 120.50p 117.50p 119.50p 5000
27/09/2010 120.00p 120.00p 117.50p 117.50p 7000
24/09/2010 120.00p 120.00p 118.50p 120.00p 2325882
23/09/2010 120.50p 120.50p 118.50p 120.00p 0
22/09/2010 120.50p 121.50p 120.50p 120.50p 0
21/09/2010 120.50p 121.50p 120.50p 120.50p 0
20/09/2010 120.50p 121.50p 118.40p 120.50p 11000
17/09/2010 120.50p 121.50p 120.50p 120.50p 401
16/09/2010 120.50p 121.50p 120.50p 120.50p 5005
15/09/2010 121.50p 122.90p 119.00p 120.50p 9609
14/09/2010 122.50p 123.50p 122.50p 122.50p 0
13/09/2010 122.50p 123.50p 122.50p 122.50p 0
10/09/2010 122.50p 123.50p 122.50p 122.50p 1000
09/09/2010 122.50p 123.50p 122.50p 122.50p 14417

*Close Price adjusted for both dividends and splits