Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/03/2012 171.00p 173.00p 169.00p 171.50p 67600
13/03/2012 171.00p 171.00p 170.00p 171.00p 13351
12/03/2012 172.50p 173.00p 170.00p 171.00p 45285
09/03/2012 155.00p 176.00p 155.00p 172.50p 243440
08/03/2012 156.00p 158.90p 153.85p 155.00p 16484
07/03/2012 146.00p 157.00p 144.25p 156.00p 62452
06/03/2012 143.50p 148.70p 142.38p 146.00p 76490
05/03/2012 136.50p 137.50p 136.25p 137.50p 10428
02/03/2012 140.00p 142.00p 132.00p 136.50p 25841
01/03/2012 141.50p 142.00p 135.50p 140.00p 23430
29/02/2012 141.50p 144.75p 138.50p 141.50p 12887
28/02/2012 141.50p 141.50p 139.00p 141.50p 225
27/02/2012 141.00p 145.00p 138.00p 141.50p 10752
24/02/2012 141.00p 145.00p 138.50p 141.00p 13680
23/02/2012 140.00p 144.00p 137.50p 141.00p 8460
22/02/2012 138.50p 143.00p 135.00p 140.00p 84179
21/02/2012 147.50p 147.50p 144.00p 144.00p 2000
20/02/2012 146.50p 148.00p 145.00p 147.50p 4586
17/02/2012 149.00p 149.00p 145.00p 147.50p 15573
16/02/2012 147.50p 152.00p 145.60p 149.00p 14207
15/02/2012 146.50p 150.00p 146.50p 147.50p 1000
14/02/2012 141.50p 149.00p 140.40p 146.50p 11265
13/02/2012 141.50p 144.00p 138.55p 141.50p 37812
10/02/2012 141.50p 144.00p 138.55p 141.50p 18314
09/02/2012 140.50p 143.00p 140.00p 141.50p 17998
08/02/2012 141.50p 146.90p 140.25p 140.50p 15850
07/02/2012 141.50p 145.00p 141.50p 141.50p 2068
06/02/2012 136.00p 145.00p 134.00p 141.50p 33956
03/02/2012 133.50p 139.00p 132.90p 133.50p 19190
02/02/2012 133.50p 135.00p 133.50p 133.50p 3041
01/02/2012 133.50p 135.00p 133.50p 133.50p 4419
31/01/2012 134.50p 134.50p 133.50p 133.50p 4116
30/01/2012 136.00p 138.00p 134.10p 134.50p 8113
27/01/2012 137.50p 142.00p 135.00p 136.00p 7225
26/01/2012 132.50p 142.00p 132.50p 137.50p 38131
25/01/2012 130.00p 135.00p 127.25p 130.00p 30976
24/01/2012 127.00p 130.50p 127.00p 130.00p 6230
23/01/2012 121.00p 130.00p 118.00p 127.00p 38993
20/01/2012 118.50p 123.00p 118.50p 121.00p 11033
19/01/2012 117.00p 122.00p 114.00p 118.50p 1777741
18/01/2012 117.00p 121.50p 117.00p 117.00p 3483
17/01/2012 117.00p 121.50p 117.00p 117.00p 0
16/01/2012 117.00p 121.50p 117.00p 117.00p 8082
13/01/2012 117.00p 121.50p 113.50p 117.00p 7200
12/01/2012 117.00p 122.00p 112.25p 117.00p 20847
11/01/2012 117.00p 120.50p 112.25p 117.00p 3791
10/01/2012 114.50p 118.00p 112.25p 117.00p 17089
09/01/2012 109.00p 114.75p 109.00p 112.50p 12939
06/01/2012 111.50p 113.50p 108.00p 109.00p 8708
05/01/2012 112.50p 112.50p 108.50p 111.50p 13700
04/01/2012 112.50p 115.00p 108.45p 112.50p 4604
03/01/2012 114.00p 117.00p 112.00p 112.50p 16170
30/12/2011 114.00p 117.00p 114.00p 114.00p 876
29/12/2011 113.00p 117.00p 111.00p 114.00p 66000
28/12/2011 113.00p 115.75p 110.00p 113.00p 5264
23/12/2011 113.00p 115.75p 113.00p 113.00p 41
22/12/2011 113.00p 113.00p 108.45p 113.00p 2500
21/12/2011 113.50p 115.75p 113.00p 113.00p 800
20/12/2011 114.50p 117.00p 110.00p 113.50p 55100
19/12/2011 114.00p 115.90p 111.00p 114.00p 2204
16/12/2011 114.00p 117.00p 114.00p 114.00p 5084
15/12/2011 114.00p 114.00p 110.00p 114.00p 20000
14/12/2011 111.50p 117.00p 109.10p 114.00p 62053
13/12/2011 111.00p 113.00p 107.50p 111.50p 8496
12/12/2011 111.50p 112.00p 108.00p 111.00p 15500
09/12/2011 110.00p 112.00p 108.45p 111.50p 5734
08/12/2011 115.50p 115.50p 105.50p 110.00p 12690
07/12/2011 119.00p 119.00p 113.00p 115.50p 20500
06/12/2011 119.00p 120.50p 115.25p 119.00p 3300
05/12/2011 119.00p 120.98p 117.00p 119.00p 0
02/12/2011 119.00p 120.98p 117.00p 119.00p 48223
01/12/2011 119.00p 121.00p 117.00p 119.00p 10358
30/11/2011 119.00p 119.00p 118.00p 119.00p 5000
29/11/2011 119.00p 122.50p 119.00p 119.00p 30039
28/11/2011 119.00p 121.00p 119.00p 119.00p 5811
25/11/2011 120.00p 120.00p 116.10p 119.00p 0
24/11/2011 120.00p 120.00p 116.10p 120.00p 5000
23/11/2011 120.00p 124.00p 120.00p 120.00p 1100
22/11/2011 112.00p 124.75p 112.00p 120.00p 38970
21/11/2011 120.00p 120.00p 104.25p 112.00p 66423
18/11/2011 120.00p 120.00p 117.10p 120.00p 8274
17/11/2011 121.00p 121.00p 120.00p 120.00p 6633
16/11/2011 122.00p 122.00p 117.00p 121.00p 14293
15/11/2011 122.50p 125.00p 117.10p 122.00p 2324
14/11/2011 121.50p 122.50p 118.10p 122.50p 6000
11/11/2011 120.00p 125.00p 116.00p 121.50p 16429
10/11/2011 124.00p 124.00p 115.00p 120.00p 6171
09/11/2011 124.00p 127.40p 124.00p 124.00p 0
08/11/2011 124.00p 127.40p 124.00p 124.00p 734
07/11/2011 127.50p 127.50p 124.00p 124.00p 0
04/11/2011 127.50p 127.50p 126.00p 127.50p 1653
03/11/2011 126.50p 131.50p 125.00p 127.50p 0
02/11/2011 126.50p 131.50p 125.00p 126.50p 0
01/11/2011 131.50p 131.50p 125.00p 126.50p 4035
31/10/2011 131.50p 135.00p 131.50p 131.50p 1411
28/10/2011 131.50p 132.00p 130.00p 131.50p 0
27/10/2011 130.00p 132.00p 130.00p 131.50p 25000
26/10/2011 130.00p 133.00p 130.00p 130.00p 0
25/10/2011 130.00p 133.00p 130.00p 130.00p 10000
24/10/2011 129.00p 131.50p 129.00p 129.00p 10000
21/10/2011 126.50p 129.00p 126.50p 126.50p 0
20/10/2011 126.50p 129.00p 126.50p 126.50p 0
19/10/2011 126.50p 129.00p 126.50p 126.50p 0
18/10/2011 126.50p 129.00p 126.50p 126.50p 10000
17/10/2011 126.50p 126.50p 126.50p 126.50p 110000
14/10/2011 126.50p 128.99p 126.50p 126.50p 800
13/10/2011 126.50p 129.00p 126.50p 126.50p 1962
12/10/2011 126.50p 127.40p 126.50p 126.50p 2000
11/10/2011 126.50p 129.00p 126.50p 126.50p 650
10/10/2011 126.50p 126.50p 123.25p 126.50p 2000
07/10/2011 126.50p 126.90p 123.00p 126.50p 3788
06/10/2011 126.50p 126.50p 124.00p 126.50p 1000
05/10/2011 129.00p 129.00p 126.50p 126.50p 0
04/10/2011 129.00p 129.00p 129.00p 129.00p 200000
03/10/2011 130.50p 130.50p 117.50p 129.00p 0
30/09/2011 129.00p 129.50p 117.50p 129.00p 0
29/09/2011 129.00p 129.50p 117.50p 129.00p 0
28/09/2011 129.00p 129.50p 117.50p 129.00p 0
27/09/2011 127.50p 129.50p 117.50p 129.00p 0
26/09/2011 117.50p 125.00p 117.50p 125.00p 15800
23/09/2011 117.50p 126.50p 115.00p 117.50p 0
22/09/2011 126.50p 126.50p 115.00p 117.50p 19641
21/09/2011 128.50p 132.50p 126.00p 126.50p 0
20/09/2011 128.50p 132.50p 126.00p 128.50p 0
19/09/2011 132.50p 132.50p 126.00p 128.50p 8440
16/09/2011 132.50p 132.50p 130.00p 132.50p 0
15/09/2011 132.50p 132.50p 132.50p 132.50p 125000
14/09/2011 131.00p 132.50p 131.00p 132.50p 1490
13/09/2011 132.00p 132.50p 130.00p 131.00p 0
12/09/2011 132.50p 132.50p 130.00p 131.50p 0
09/09/2011 132.50p 132.50p 130.00p 132.50p 0
08/09/2011 132.50p 132.50p 130.00p 132.50p 5024
07/09/2011 132.50p 133.75p 132.50p 132.50p 4454
06/09/2011 137.00p 137.00p 132.50p 132.50p 5000
05/09/2011 137.00p 137.00p 137.00p 137.00p 1080
02/09/2011 137.00p 137.50p 137.00p 137.00p 625
01/09/2011 137.00p 137.50p 134.40p 137.00p 0
31/08/2011 136.00p 137.50p 134.40p 137.00p 3000
30/08/2011 133.00p 136.00p 133.00p 136.00p 2000
26/08/2011 133.00p 133.00p 130.00p 133.00p 12000
25/08/2011 135.00p 135.90p 130.00p 131.50p 8435
24/08/2011 136.50p 136.50p 134.00p 135.00p 5000
23/08/2011 135.50p 136.99p 135.50p 136.50p 4000
22/08/2011 135.00p 138.50p 133.25p 135.50p 8728
19/08/2011 138.00p 138.00p 135.00p 135.00p 29000
18/08/2011 138.00p 139.00p 134.00p 138.00p 0
17/08/2011 139.00p 139.00p 134.00p 138.00p 1500
16/08/2011 142.00p 142.00p 138.00p 139.00p 5000
15/08/2011 143.00p 145.50p 139.50p 142.00p 0
12/08/2011 145.50p 145.50p 139.50p 143.00p 6418
11/08/2011 145.50p 147.00p 143.00p 145.50p 3838
10/08/2011 133.50p 147.00p 133.00p 145.50p 12121
09/08/2011 135.00p 135.00p 132.00p 133.50p 34733
08/08/2011 136.50p 138.10p 136.50p 136.50p 100
05/08/2011 146.50p 147.50p 136.50p 136.50p 14722
04/08/2011 147.50p 147.50p 145.00p 147.50p 8715
03/08/2011 147.50p 147.50p 147.50p 147.50p 0
02/08/2011 153.00p 153.00p 145.00p 147.50p 20657
01/08/2011 152.00p 152.00p 152.00p 152.00p 0
29/07/2011 152.00p 152.00p 150.50p 152.00p 0
28/07/2011 152.00p 152.00p 150.50p 152.00p 704
27/07/2011 152.00p 154.00p 151.00p 152.00p 0
26/07/2011 152.00p 154.00p 151.00p 152.00p 0
25/07/2011 152.00p 154.00p 151.00p 152.00p 24000
22/07/2011 152.00p 152.50p 150.25p 152.00p 0
21/07/2011 152.50p 152.50p 150.25p 152.00p 8591
20/07/2011 152.50p 155.50p 152.50p 152.50p 5000
19/07/2011 152.50p 152.50p 151.00p 152.50p 0
18/07/2011 152.50p 152.50p 151.00p 152.50p 6000
15/07/2011 150.00p 155.00p 150.00p 152.50p 25000
14/07/2011 148.50p 153.00p 148.50p 149.50p 2610
13/07/2011 148.50p 151.00p 146.60p 148.50p 5761
12/07/2011 152.00p 152.00p 147.95p 148.50p 8500
11/07/2011 149.00p 153.00p 149.00p 151.50p 3000
08/07/2011 149.00p 149.00p 146.25p 149.00p 668
07/07/2011 148.00p 150.05p 144.90p 149.00p 5610
06/07/2011 148.50p 149.05p 144.00p 148.00p 8686
05/07/2011 150.50p 150.50p 140.00p 148.00p 77229
04/07/2011 153.00p 153.00p 149.00p 151.50p 6873
01/07/2011 152.50p 154.00p 150.00p 153.00p 0
30/06/2011 153.50p 154.00p 150.00p 153.00p 2612
29/06/2011 153.50p 153.50p 152.00p 153.50p 0
28/06/2011 153.50p 153.50p 152.00p 153.50p 25000
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

*Close Price adjusted for both dividends and splits