Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/09/2025 403.00p 409.00p 387.00p 408.00p 82975
29/09/2025 400.00p 414.00p 390.00p 403.00p 147059
26/09/2025 416.00p 422.00p 401.00p 406.00p 50770
25/09/2025 400.00p 408.00p 400.00p 408.00p 40891
24/09/2025 389.00p 418.00p 382.00p 410.00p 108554
23/09/2025 381.00p 388.00p 374.55p 382.00p 82288
22/09/2025 381.00p 390.00p 376.00p 378.00p 45268
19/09/2025 386.00p 392.00p 372.84p 376.00p 50068
18/09/2025 388.00p 393.17p 380.00p 388.00p 176055
17/09/2025 390.00p 394.00p 381.51p 387.00p 69303
16/09/2025 391.00p 391.00p 387.00p 389.00p 63130
15/09/2025 391.00p 403.00p 379.95p 387.00p 70646
12/09/2025 389.00p 398.00p 386.14p 393.00p 49034
11/09/2025 387.00p 397.00p 387.00p 390.00p 83110
10/09/2025 387.00p 401.00p 387.00p 397.00p 49991
09/09/2025 396.00p 409.00p 386.00p 392.00p 56903
08/09/2025 414.00p 415.00p 396.00p 397.00p 55116
05/09/2025 408.00p 411.38p 399.00p 407.00p 35314
04/09/2025 409.00p 417.00p 401.36p 403.00p 34696
03/09/2025 396.00p 415.00p 396.00p 414.00p 59927
02/09/2025 417.00p 420.03p 393.00p 409.00p 166507
01/09/2025 419.00p 427.19p 411.00p 416.00p 137520
29/08/2025 426.00p 439.00p 415.00p 415.00p 75759
28/08/2025 420.00p 437.00p 420.00p 426.00p 66699
27/08/2025 428.00p 440.00p 418.17p 419.00p 127993
26/08/2025 420.00p 438.00p 416.00p 436.00p 156381
22/08/2025 415.00p 421.00p 406.00p 420.00p 50471
21/08/2025 421.00p 432.00p 404.00p 409.00p 265332
20/08/2025 420.00p 438.00p 416.00p 421.00p 156247
19/08/2025 432.00p 447.00p 426.00p 428.00p 189773
18/08/2025 424.00p 442.00p 416.00p 442.00p 390587
15/08/2025 405.00p 426.70p 391.00p 424.00p 252167
14/08/2025 400.00p 414.00p 392.04p 406.00p 118081
13/08/2025 390.00p 419.23p 390.00p 407.00p 397393
12/08/2025 374.00p 409.00p 365.00p 409.00p 185062
11/08/2025 364.00p 372.00p 361.26p 371.00p 131874
08/08/2025 369.00p 378.14p 352.00p 360.00p 119101
07/08/2025 372.00p 387.00p 357.00p 377.00p 175595
06/08/2025 335.00p 379.00p 333.44p 379.00p 466801
05/08/2025 302.00p 340.00p 302.00p 330.00p 1513755
04/08/2025 278.00p 284.00p 273.85p 278.00p 164023
01/08/2025 276.00p 298.43p 265.00p 271.00p 172384
31/07/2025 284.00p 289.00p 276.00p 278.00p 73670
30/07/2025 291.00p 299.00p 277.00p 277.00p 92442
29/07/2025 297.00p 307.00p 291.00p 292.00p 68372
28/07/2025 306.00p 309.00p 297.82p 298.00p 41683
25/07/2025 306.00p 310.00p 296.00p 300.00p 55534
24/07/2025 317.00p 323.00p 298.43p 307.00p 96264
23/07/2025 322.00p 325.00p 318.00p 322.00p 57829
22/07/2025 321.00p 323.00p 320.00p 321.00p 23727
21/07/2025 319.00p 325.00p 318.00p 322.00p 34253
18/07/2025 319.00p 321.00p 318.00p 320.00p 26751
17/07/2025 315.00p 320.00p 314.30p 318.00p 40296
16/07/2025 312.00p 317.00p 310.00p 314.00p 18378
15/07/2025 311.00p 318.00p 308.00p 310.00p 30179
14/07/2025 311.00p 315.00p 310.00p 310.00p 17487
11/07/2025 318.00p 320.00p 313.00p 316.00p 14075
10/07/2025 310.00p 315.00p 306.00p 315.00p 50630
09/07/2025 310.00p 324.00p 298.75p 306.00p 83353
08/07/2025 315.00p 317.00p 309.00p 310.00p 95351
07/07/2025 321.00p 339.00p 316.00p 316.00p 32069
04/07/2025 327.00p 332.00p 322.00p 322.00p 27236
03/07/2025 330.00p 335.00p 326.00p 327.00p 45409
02/07/2025 325.00p 334.00p 317.00p 326.00p 54342
01/07/2025 326.00p 334.00p 321.00p 326.00p 42281
30/06/2025 331.00p 344.00p 321.00p 321.00p 96882
27/06/2025 323.00p 339.00p 316.00p 334.00p 102310
26/06/2025 316.00p 324.00p 311.00p 312.00p 17949
25/06/2025 325.00p 325.00p 317.00p 317.00p 19895
24/06/2025 305.00p 325.00p 305.00p 320.00p 61603
23/06/2025 288.00p 316.00p 288.00p 316.00p 122103
20/06/2025 294.00p 309.00p 275.00p 289.00p 262433
19/06/2025 310.00p 310.00p 294.87p 295.00p 36786
18/06/2025 320.00p 320.00p 294.00p 300.00p 105870
17/06/2025 310.00p 310.00p 305.00p 306.00p 16127
16/06/2025 322.00p 323.00p 305.00p 307.00p 80805
13/06/2025 340.00p 340.00p 305.00p 309.00p 107017
12/06/2025 340.00p 340.00p 322.00p 328.00p 55780
11/06/2025 330.00p 337.00p 322.00p 335.00p 86477
10/06/2025 318.00p 331.34p 314.00p 330.00p 146213
09/06/2025 325.00p 325.00p 312.00p 318.00p 47087
06/06/2025 306.00p 320.00p 306.00p 317.00p 70870
05/06/2025 315.00p 315.00p 305.00p 307.00p 40358
04/06/2025 310.00p 319.00p 302.00p 312.00p 69991
03/06/2025 310.00p 310.00p 299.00p 303.00p 56628
02/06/2025 304.00p 308.00p 294.38p 300.00p 60671
30/05/2025 303.00p 310.00p 296.00p 298.00p 60960
29/05/2025 310.00p 315.00p 297.00p 297.00p 83932
28/05/2025 305.00p 314.00p 305.00p 309.00p 66185
27/05/2025 310.00p 318.00p 305.00p 310.00p 120169
23/05/2025 300.00p 322.00p 286.00p 310.00p 218335
22/05/2025 280.00p 306.80p 279.00p 294.00p 536752
21/05/2025 278.00p 279.00p 274.00p 274.00p 37647
20/05/2025 275.00p 278.00p 268.30p 277.00p 91374
19/05/2025 270.00p 275.00p 264.00p 268.00p 106136
16/05/2025 278.00p 278.00p 270.00p 270.00p 50522
15/05/2025 277.00p 278.00p 265.00p 274.00p 227279
14/05/2025 275.00p 275.00p 256.00p 270.00p 35251
13/05/2025 250.00p 275.00p 250.00p 271.00p 91727
12/05/2025 264.00p 264.00p 248.88p 254.00p 54036
09/05/2025 249.00p 249.00p 242.00p 248.00p 43221
08/05/2025 249.00p 253.90p 237.00p 249.00p 59211
07/05/2025 246.00p 249.00p 237.57p 247.00p 104786
06/05/2025 254.00p 254.00p 236.30p 245.00p 47279
02/05/2025 243.00p 249.00p 238.00p 243.00p 45259
01/05/2025 246.00p 253.00p 239.00p 245.00p 35702
30/04/2025 250.00p 269.00p 240.00p 245.00p 265283
29/04/2025 252.00p 260.00p 250.00p 258.00p 19694
28/04/2025 248.00p 259.00p 244.00p 248.00p 29593
25/04/2025 245.00p 246.38p 241.00p 242.00p 40978
24/04/2025 250.00p 254.00p 246.00p 246.00p 13225
23/04/2025 260.00p 260.00p 250.00p 255.00p 38220
22/04/2025 253.00p 263.00p 246.00p 257.00p 60953
17/04/2025 247.00p 254.00p 247.00p 254.00p 22702
16/04/2025 256.00p 257.00p 246.55p 256.00p 8157
15/04/2025 255.00p 256.00p 245.00p 249.00p 69290
14/04/2025 250.00p 255.00p 248.00p 252.00p 64506
11/04/2025 248.00p 259.00p 238.00p 238.00p 55037
10/04/2025 240.00p 261.28p 239.52p 253.00p 338340
09/04/2025 233.00p 237.00p 225.00p 225.00p 88138
08/04/2025 230.00p 239.00p 224.40p 238.00p 638546
07/04/2025 234.00p 249.00p 222.00p 230.00p 333343
04/04/2025 256.00p 266.00p 230.76p 243.00p 147050
03/04/2025 266.00p 284.00p 247.75p 251.00p 318693
02/04/2025 296.00p 299.00p 278.00p 278.00p 49995
01/04/2025 290.00p 293.00p 285.51p 288.00p 55018
31/03/2025 295.00p 304.00p 270.10p 284.00p 374682
28/03/2025 300.00p 305.00p 296.00p 301.00p 86223
27/03/2025 302.00p 319.00p 298.00p 300.00p 32123
26/03/2025 297.00p 317.40p 297.00p 301.00p 146010
25/03/2025 299.00p 300.00p 292.00p 296.00p 36631
24/03/2025 294.00p 299.00p 287.00p 296.00p 78874
21/03/2025 283.00p 295.00p 276.50p 295.00p 98971
20/03/2025 302.00p 302.00p 285.20p 287.00p 55922
19/03/2025 274.00p 299.00p 267.06p 298.00p 1393650
18/03/2025 277.00p 290.00p 260.55p 266.00p 395484
17/03/2025 261.00p 266.00p 258.00p 262.00p 102004
14/03/2025 263.00p 270.00p 259.00p 266.00p 42470
13/03/2025 266.00p 270.00p 257.00p 259.00p 121056
12/03/2025 266.00p 274.00p 264.00p 270.00p 54838
11/03/2025 266.00p 274.00p 263.00p 266.00p 54465
10/03/2025 270.00p 274.00p 264.00p 267.00p 73614
07/03/2025 270.00p 274.00p 264.00p 270.00p 76996
06/03/2025 270.00p 274.00p 260.64p 264.00p 60945
05/03/2025 262.00p 272.00p 255.00p 265.00p 124254
04/03/2025 265.00p 272.00p 256.00p 258.00p 127904
03/03/2025 272.00p 284.00p 266.00p 266.00p 88457
28/02/2025 270.00p 284.00p 265.17p 268.00p 104193
27/02/2025 275.00p 284.00p 268.00p 281.00p 66345
26/02/2025 274.00p 275.00p 271.00p 274.00p 132446
25/02/2025 280.00p 289.80p 268.67p 275.00p 113677
24/02/2025 281.00p 288.00p 272.00p 279.00p 135513
21/02/2025 288.00p 294.00p 278.10p 280.00p 58386
20/02/2025 284.00p 298.20p 280.00p 284.00p 51644
19/02/2025 294.00p 309.00p 283.00p 283.00p 79860
18/02/2025 294.00p 309.00p 291.11p 296.00p 47028
17/02/2025 298.00p 309.00p 285.14p 303.00p 65127
14/02/2025 300.00p 302.00p 296.00p 296.00p 38589
13/02/2025 300.00p 304.64p 299.72p 304.00p 8209
12/02/2025 305.00p 306.00p 294.00p 305.00p 84785
11/02/2025 296.00p 305.00p 290.00p 301.00p 115416
10/02/2025 296.00p 299.00p 291.55p 296.00p 63055
07/02/2025 300.00p 300.00p 287.00p 297.00p 68894
06/02/2025 302.00p 304.00p 286.00p 290.00p 111419
05/02/2025 305.00p 305.00p 291.00p 297.00p 60651
04/02/2025 295.00p 305.00p 289.00p 290.00p 85038
03/02/2025 300.00p 309.00p 285.00p 292.00p 130130
31/01/2025 320.00p 328.00p 306.00p 306.00p 53713
30/01/2025 325.00p 330.00p 307.78p 318.00p 106434
29/01/2025 327.00p 338.00p 323.00p 323.00p 39281
28/01/2025 330.00p 339.00p 327.49p 332.00p 29940
27/01/2025 334.00p 339.00p 326.99p 333.00p 112470
24/01/2025 315.00p 332.00p 307.36p 330.00p 707943
23/01/2025 306.00p 323.50p 303.18p 310.00p 362990
22/01/2025 295.00p 314.00p 290.48p 295.00p 69353
21/01/2025 295.00p 305.00p 293.00p 295.00p 24440
20/01/2025 298.00p 302.00p 295.00p 297.00p 26151
17/01/2025 300.00p 320.00p 299.00p 303.00p 26955
16/01/2025 311.00p 311.00p 300.00p 300.00p 54590
15/01/2025 300.00p 317.88p 300.00p 310.00p 37117
14/01/2025 299.00p 312.00p 295.70p 300.00p 59917
13/01/2025 306.00p 314.00p 290.33p 294.00p 96587
10/01/2025 300.00p 315.00p 295.57p 308.00p 148257
09/01/2025 295.00p 311.00p 288.08p 296.00p 94465
08/01/2025 304.00p 305.09p 280.00p 288.00p 92131
07/01/2025 309.00p 314.00p 304.00p 304.00p 6411
06/01/2025 310.00p 311.00p 300.85p 306.00p 84061
03/01/2025 310.00p 318.59p 310.00p 310.00p 11467
02/01/2025 318.00p 324.00p 312.00p 315.00p 86035
31/12/2024 318.00p 320.63p 310.65p 315.00p 14643
30/12/2024 324.00p 324.00p 306.00p 316.00p 51960
27/12/2024 310.00p 318.30p 306.68p 308.00p 24267
24/12/2024 310.00p 315.31p 308.00p 308.00p 10476
23/12/2024 307.00p 320.00p 307.00p 310.00p 36838
20/12/2024 304.00p 314.07p 300.40p 307.00p 78703
19/12/2024 300.00p 313.00p 293.00p 300.00p 57638
18/12/2024 318.00p 318.00p 279.73p 308.00p 956382
17/12/2024 322.00p 331.00p 310.00p 325.00p 40187
16/12/2024 334.00p 349.00p 322.00p 325.50p 67660
13/12/2024 334.00p 349.00p 326.01p 330.00p 45937

*Close Price adjusted for both dividends and splits