Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/02/2024 360.00p 379.00p 360.00p 375.00p 49665
08/02/2024 360.00p 371.53p 353.55p 368.00p 11789
07/02/2024 370.00p 370.00p 354.62p 360.00p 13373
06/02/2024 351.00p 370.00p 351.00p 360.00p 7932
05/02/2024 375.00p 380.60p 356.00p 356.00p 15695
02/02/2024 376.00p 379.50p 375.00p 375.00p 17953
01/02/2024 382.00p 386.00p 382.00p 382.00p 2861
31/01/2024 381.00p 399.00p 380.00p 380.00p 86504
30/01/2024 391.00p 398.00p 380.00p 380.00p 26897
29/01/2024 389.00p 390.05p 380.74p 382.00p 13336
26/01/2024 384.00p 385.00p 373.00p 382.00p 27192
25/01/2024 389.00p 389.00p 377.00p 389.00p 19049
24/01/2024 365.00p 385.50p 365.00p 379.50p 24356
23/01/2024 380.00p 380.00p 360.00p 374.00p 55232
22/01/2024 360.00p 379.00p 341.00p 377.00p 71153
19/01/2024 349.00p 360.00p 344.00p 360.00p 351221
18/01/2024 354.00p 360.00p 340.00p 340.00p 420929
17/01/2024 333.00p 344.00p 330.28p 333.00p 64248
16/01/2024 360.00p 360.00p 331.00p 335.00p 49330
15/01/2024 360.00p 369.00p 346.83p 350.00p 9886
12/01/2024 356.00p 369.00p 346.46p 349.00p 22394
11/01/2024 370.00p 370.00p 346.00p 359.00p 14650
10/01/2024 365.00p 365.00p 349.00p 349.00p 19700
09/01/2024 378.00p 378.00p 355.00p 355.00p 15442
08/01/2024 378.00p 378.00p 344.14p 363.00p 121691
05/01/2024 370.00p 378.00p 342.15p 378.00p 108743
04/01/2024 360.00p 370.00p 344.96p 370.00p 29993
03/01/2024 346.00p 359.35p 338.25p 355.00p 4205157
02/01/2024 357.00p 361.74p 341.72p 349.00p 11159
29/12/2023 357.00p 357.00p 335.00p 335.00p 15344
28/12/2023 347.00p 358.00p 336.48p 358.00p 12985
27/12/2023 349.00p 357.32p 336.00p 355.00p 59935
22/12/2023 336.00p 364.00p 336.00p 364.00p 3164
21/12/2023 360.00p 369.00p 351.00p 362.00p 9072
20/12/2023 365.00p 370.00p 346.00p 368.00p 31457
19/12/2023 362.00p 368.22p 346.65p 349.00p 30336
18/12/2023 365.00p 370.00p 345.20p 360.00p 42790
15/12/2023 360.00p 364.00p 350.00p 360.00p 8648
14/12/2023 365.00p 365.00p 346.00p 360.00p 16406
13/12/2023 354.00p 359.00p 344.60p 355.00p 43876
12/12/2023 340.00p 358.99p 330.69p 344.00p 1317632
11/12/2023 335.00p 340.00p 319.00p 327.00p 30713
08/12/2023 321.00p 330.75p 315.00p 320.00p 9499
07/12/2023 335.00p 335.00p 315.00p 321.00p 9460
06/12/2023 335.00p 335.00p 313.70p 332.00p 39338
05/12/2023 330.00p 332.00p 323.00p 332.00p 9645
04/12/2023 313.00p 328.82p 313.00p 325.00p 93197
01/12/2023 325.00p 330.00p 317.44p 330.00p 16641
30/11/2023 324.00p 324.52p 310.00p 311.00p 56108
29/11/2023 322.00p 330.00p 320.00p 320.00p 11681
28/11/2023 328.00p 329.00p 325.40p 328.00p 21829
27/11/2023 320.00p 333.91p 320.00p 326.00p 113933
24/11/2023 319.00p 322.45p 315.33p 319.00p 150569
23/11/2023 326.00p 327.00p 315.00p 327.00p 6933
22/11/2023 320.00p 320.00p 310.64p 316.00p 111008
21/11/2023 310.00p 315.00p 304.35p 315.00p 32834
20/11/2023 310.00p 316.55p 310.00p 311.00p 11936
17/11/2023 313.00p 319.00p 307.44p 317.00p 23040
16/11/2023 308.00p 319.00p 301.00p 313.00p 12412
15/11/2023 313.00p 317.00p 304.99p 308.00p 75705
14/11/2023 304.00p 309.08p 286.00p 306.00p 64416
13/11/2023 296.00p 305.00p 283.00p 305.00p 29440
10/11/2023 289.00p 289.12p 282.00p 282.00p 29247
09/11/2023 284.00p 289.00p 280.55p 283.00p 14095
08/11/2023 282.00p 282.00p 276.00p 276.00p 11076
07/11/2023 272.00p 284.00p 258.55p 282.00p 135484
06/11/2023 285.00p 286.57p 267.89p 279.00p 39249
03/11/2023 291.00p 295.00p 288.00p 288.00p 25407
02/11/2023 286.00p 299.00p 285.50p 295.50p 63551
01/11/2023 286.00p 290.00p 280.00p 286.00p 26222
31/10/2023 290.00p 299.00p 270.99p 285.00p 70220
30/10/2023 278.00p 279.00p 271.55p 279.00p 3438
27/10/2023 278.00p 284.00p 268.00p 277.50p 84338
26/10/2023 284.00p 288.54p 281.00p 288.50p 5754
25/10/2023 280.00p 289.80p 280.00p 284.00p 26585
24/10/2023 280.00p 288.00p 280.00p 288.00p 3549
23/10/2023 290.00p 292.98p 280.00p 280.00p 36021
20/10/2023 285.00p 297.00p 285.00p 285.00p 25303
19/10/2023 299.00p 299.50p 298.85p 299.00p 1075
18/10/2023 299.00p 300.00p 294.63p 299.00p 23827
17/10/2023 305.00p 309.00p 298.20p 304.00p 5068
16/10/2023 305.00p 305.00p 296.60p 305.00p 2804
13/10/2023 300.00p 306.00p 296.00p 305.00p 25684
12/10/2023 301.00p 308.00p 295.00p 303.00p 17328
11/10/2023 302.00p 307.00p 300.00p 300.00p 67850
10/10/2023 292.00p 306.00p 287.09p 302.00p 56554
09/10/2023 308.00p 312.00p 286.00p 288.50p 66866
06/10/2023 320.00p 321.66p 303.00p 303.00p 46933
05/10/2023 320.00p 335.00p 320.00p 320.00p 9464
04/10/2023 331.00p 335.00p 320.00p 330.00p 36836
03/10/2023 334.00p 335.07p 332.00p 332.00p 88160
02/10/2023 336.00p 349.00p 330.00p 330.00p 29963
29/09/2023 332.00p 349.00p 332.00p 334.00p 16422
28/09/2023 333.00p 342.00p 332.27p 333.00p 4420
27/09/2023 340.00p 344.35p 335.00p 335.00p 34026
26/09/2023 336.00p 347.00p 343.09p 347.00p 9103
25/09/2023 336.00p 348.00p 336.00p 348.00p 14104
22/09/2023 340.00p 346.00p 332.00p 332.00p 20126
21/09/2023 340.00p 351.80p 333.53p 337.00p 22805
20/09/2023 340.00p 340.00p 331.00p 337.00p 49381
19/09/2023 336.00p 340.00p 331.00p 336.00p 25855
18/09/2023 343.00p 345.01p 343.00p 345.00p 59909
15/09/2023 340.00p 352.00p 337.59p 352.00p 33220
14/09/2023 336.00p 347.00p 335.00p 347.00p 26824
13/09/2023 336.00p 342.84p 335.57p 336.00p 3206
12/09/2023 335.00p 343.09p 330.00p 334.00p 10538
11/09/2023 350.00p 356.00p 328.32p 340.00p 54573
08/09/2023 350.00p 356.00p 345.00p 345.00p 17605
07/09/2023 355.00p 358.60p 350.00p 350.00p 21114
06/09/2023 355.00p 366.35p 353.00p 353.00p 12603
05/09/2023 350.00p 364.00p 348.10p 350.00p 19026
04/09/2023 350.00p 359.00p 347.20p 350.00p 58795
01/09/2023 334.00p 359.00p 330.00p 345.00p 38660
31/08/2023 356.00p 360.00p 334.00p 334.00p 25372
30/08/2023 350.00p 360.32p 350.00p 354.00p 6100
29/08/2023 352.00p 359.00p 350.21p 355.00p 12292
25/08/2023 362.00p 362.65p 352.86p 360.00p 5002
24/08/2023 355.00p 358.82p 352.84p 355.00p 3274
23/08/2023 351.00p 358.50p 348.00p 358.50p 13424
22/08/2023 350.00p 361.35p 349.45p 351.00p 14250
21/08/2023 356.00p 360.00p 351.00p 355.50p 11313
18/08/2023 350.00p 357.50p 346.00p 357.50p 21652
17/08/2023 361.00p 365.00p 352.00p 355.50p 65000
16/08/2023 360.00p 369.29p 360.00p 360.00p 11206
15/08/2023 365.00p 372.12p 365.00p 365.00p 12774
14/08/2023 365.00p 373.97p 363.00p 363.00p 31261
11/08/2023 373.00p 382.89p 368.18p 370.00p 22683
10/08/2023 376.00p 380.00p 379.50p 379.50p 10544
09/08/2023 376.00p 390.00p 371.00p 376.00p 27759
08/08/2023 380.00p 389.00p 357.99p 375.00p 244173
07/08/2023 380.00p 397.00p 380.00p 385.00p 25352
04/08/2023 390.00p 399.00p 376.00p 399.00p 8701
03/08/2023 371.00p 390.00p 371.00p 390.00p 2795
02/08/2023 391.00p 399.00p 370.00p 370.00p 14108
01/08/2023 415.00p 415.00p 396.10p 400.00p 4361
31/07/2023 390.00p 411.34p 386.00p 400.00p 34469
28/07/2023 406.00p 413.98p 390.00p 402.00p 33330
27/07/2023 399.00p 408.99p 391.00p 405.00p 45830
26/07/2023 370.00p 393.01p 366.58p 387.00p 46346
25/07/2023 345.00p 367.00p 341.00p 367.00p 104757
24/07/2023 347.00p 348.50p 344.50p 344.50p 14810
21/07/2023 346.00p 350.50p 338.00p 338.00p 22000
20/07/2023 350.00p 351.90p 345.50p 345.50p 22494
19/07/2023 350.00p 352.92p 343.29p 350.00p 49800
18/07/2023 345.00p 359.00p 338.35p 347.00p 298599
17/07/2023 330.00p 343.30p 320.00p 320.00p 13436
14/07/2023 344.00p 344.00p 330.00p 338.00p 1651
13/07/2023 330.00p 344.00p 330.00p 340.00p 13075
12/07/2023 337.00p 340.70p 330.00p 335.00p 23986
11/07/2023 335.00p 340.71p 335.43p 337.00p 1996
10/07/2023 335.00p 344.00p 328.04p 340.00p 21146
07/07/2023 330.00p 335.00p 320.00p 328.50p 34201
06/07/2023 330.00p 343.01p 330.00p 340.00p 5808
05/07/2023 335.00p 345.50p 328.16p 330.00p 41054
04/07/2023 335.00p 348.00p 335.00p 339.00p 13657
03/07/2023 337.00p 349.00p 336.00p 337.00p 22932
30/06/2023 337.00p 354.00p 337.00p 337.00p 10838
29/06/2023 352.00p 354.74p 345.00p 352.00p 11824
28/06/2023 345.00p 359.00p 345.00p 359.00p 461
27/06/2023 347.00p 360.00p 344.00p 359.00p 7817
26/06/2023 350.00p 354.50p 342.00p 345.00p 13070
23/06/2023 350.00p 353.30p 350.00p 350.00p 7793
22/06/2023 368.00p 368.00p 350.00p 350.00p 548
21/06/2023 369.00p 369.00p 358.00p 367.00p 108513
20/06/2023 365.00p 365.00p 350.00p 350.00p 3656
19/06/2023 350.00p 366.00p 350.00p 350.00p 11555
16/06/2023 363.00p 366.02p 356.58p 362.00p 86598
15/06/2023 355.00p 369.00p 355.00p 355.00p 11628
14/06/2023 355.00p 358.85p 351.00p 355.00p 9377
13/06/2023 365.00p 365.00p 351.84p 362.00p 16208
12/06/2023 365.00p 365.00p 354.45p 358.50p 5847
09/06/2023 360.00p 365.00p 355.28p 365.00p 16349
08/06/2023 363.00p 366.67p 358.14p 361.00p 106865
07/06/2023 355.00p 361.59p 355.00p 355.00p 134615
06/06/2023 349.00p 358.00p 345.00p 354.00p 155956
05/06/2023 355.00p 365.00p 341.00p 341.00p 29267
02/06/2023 350.00p 354.00p 346.00p 354.00p 19734
01/06/2023 359.00p 351.50p 346.00p 351.50p 553744
31/05/2023 359.00p 361.01p 336.55p 350.00p 48798
30/05/2023 365.00p 384.00p 361.08p 365.00p 13507
26/05/2023 376.00p 380.10p 370.60p 371.00p 21697
25/05/2023 385.00p 395.00p 375.00p 376.00p 146520
24/05/2023 366.00p 389.00p 366.00p 375.00p 60447
23/05/2023 370.00p 374.55p 365.00p 365.00p 35784
22/05/2023 375.00p 379.35p 365.00p 368.00p 7816
19/05/2023 370.00p 387.00p 370.00p 379.00p 119204
18/05/2023 370.00p 377.30p 370.00p 370.00p 7068
17/05/2023 389.00p 389.00p 380.00p 380.00p 6584
16/05/2023 388.00p 390.00p 380.00p 380.00p 10631
15/05/2023 389.00p 390.00p 379.30p 390.00p 7924
12/05/2023 381.00p 389.00p 379.73p 380.00p 30326
11/05/2023 389.00p 391.12p 381.00p 387.50p 9884
10/05/2023 390.00p 390.00p 390.00p 390.00p 8812
09/05/2023 395.00p 395.00p 381.00p 395.00p 22557
05/05/2023 390.00p 394.00p 387.00p 390.00p 7098
04/05/2023 389.00p 390.00p 373.14p 390.00p 9665
03/05/2023 370.00p 387.00p 370.00p 370.00p 8461
02/05/2023 388.00p 389.00p 372.76p 378.00p 14798
28/04/2023 374.00p 388.00p 374.00p 379.00p 41055
27/04/2023 377.00p 390.00p 376.73p 390.00p 25636

*Close Price adjusted for both dividends and splits