Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/03/2010 106.50p 108.50p 105.00p 107.50p 11673
30/03/2010 106.50p 108.50p 105.25p 106.50p 15053
29/03/2010 106.50p 108.50p 106.50p 106.50p 1706
26/03/2010 104.50p 106.50p 104.50p 106.50p 0
25/03/2010 100.00p 106.80p 100.00p 104.50p 24646
24/03/2010 100.00p 102.90p 100.00p 100.00p 450
23/03/2010 100.00p 100.50p 100.00p 100.00p 0
22/03/2010 99.00p 100.00p 98.40p 100.00p 998
19/03/2010 96.00p 99.00p 96.00p 99.00p 33015
18/03/2010 96.00p 96.00p 93.00p 96.00p 108100
17/03/2010 94.50p 94.50p 93.05p 94.50p 10000
16/03/2010 94.50p 95.50p 94.50p 94.50p 0
15/03/2010 94.50p 94.50p 92.05p 94.50p 15000
12/03/2010 94.50p 94.50p 93.00p 94.50p 2000
11/03/2010 94.50p 96.35p 93.50p 94.50p 2056
10/03/2010 88.00p 96.35p 88.00p 94.50p 35511
09/03/2010 97.50p 97.50p 86.52p 88.00p 73908
08/03/2010 91.00p 97.00p 91.00p 96.00p 12201
05/03/2010 90.50p 91.50p 90.50p 91.00p 0
04/03/2010 87.00p 90.50p 87.00p 90.50p 23330
03/03/2010 87.00p 89.00p 86.00p 87.00p 6428
02/03/2010 86.00p 89.00p 86.00p 87.00p 8731
01/03/2010 86.00p 87.50p 86.00p 86.00p 0
26/02/2010 86.00p 87.50p 86.00p 86.00p 0
25/02/2010 85.50p 87.50p 84.00p 86.00p 108697
24/02/2010 86.50p 86.50p 84.00p 85.50p 12440
23/02/2010 86.50p 86.50p 83.00p 86.50p 1162
22/02/2010 86.50p 86.50p 86.50p 86.50p 0
19/02/2010 86.50p 87.25p 86.50p 86.50p 2000
18/02/2010 86.50p 86.50p 86.50p 86.50p 0
17/02/2010 86.50p 86.50p 83.50p 86.50p 3000
16/02/2010 88.50p 88.50p 86.50p 86.50p 8800
15/02/2010 89.50p 89.50p 87.00p 89.50p 5000
12/02/2010 89.50p 90.50p 89.50p 89.50p 0
11/02/2010 89.50p 90.50p 87.00p 89.50p 198
10/02/2010 89.50p 90.50p 87.00p 89.50p 1000
09/02/2010 89.50p 91.45p 88.50p 89.50p 862
08/02/2010 89.50p 90.50p 89.50p 89.50p 0
05/02/2010 89.50p 89.50p 88.00p 89.50p 10000
04/02/2010 89.50p 90.50p 87.20p 89.50p 3785
03/02/2010 88.50p 89.50p 88.50p 89.50p 0
02/02/2010 88.50p 90.50p 88.50p 88.50p 0
01/02/2010 88.50p 88.50p 87.50p 88.50p 0
29/01/2010 88.50p 88.50p 87.50p 88.50p 0
28/01/2010 88.50p 90.50p 88.50p 88.50p 0
27/01/2010 88.50p 90.50p 88.50p 88.50p 0
26/01/2010 95.00p 96.48p 88.00p 89.50p 24333
25/01/2010 95.00p 95.50p 93.00p 95.00p 21968
22/01/2010 93.00p 95.50p 93.00p 95.00p 2602
21/01/2010 93.00p 94.50p 93.00p 93.00p 0
20/01/2010 93.00p 93.00p 91.50p 93.00p 0
19/01/2010 93.00p 93.00p 91.50p 93.00p 10000
18/01/2010 92.50p 94.60p 91.50p 93.00p 314
15/01/2010 92.50p 93.50p 92.50p 92.50p 0
14/01/2010 92.50p 94.50p 92.50p 92.50p 1037
13/01/2010 92.50p 93.50p 91.25p 92.50p 200
12/01/2010 93.50p 93.50p 91.50p 92.50p 607
11/01/2010 93.50p 93.50p 91.75p 93.50p 1500
08/01/2010 93.50p 93.50p 93.50p 93.50p 0
07/01/2010 92.00p 94.00p 92.00p 93.50p 26000
06/01/2010 92.00p 94.40p 89.50p 92.00p 10377
05/01/2010 92.00p 92.50p 92.00p 92.00p 0
04/01/2010 92.00p 92.00p 91.50p 92.00p 0
31/12/2009 91.50p 92.00p 91.00p 92.00p 15000
30/12/2009 92.50p 92.50p 90.13p 92.50p 10000
29/12/2009 92.50p 92.50p 91.50p 92.50p 0
24/12/2009 91.50p 92.50p 91.50p 92.50p 0
23/12/2009 92.50p 92.50p 90.00p 92.50p 2737
22/12/2009 92.50p 92.50p 90.00p 92.50p 4753
21/12/2009 92.50p 93.75p 91.50p 92.50p 56
18/12/2009 92.50p 92.50p 91.50p 92.50p 0
17/12/2009 92.50p 93.75p 91.50p 92.50p 5
16/12/2009 95.50p 95.50p 90.00p 92.50p 5250
15/12/2009 96.50p 96.50p 94.50p 95.50p 0
14/12/2009 99.50p 99.50p 95.00p 96.50p 1553
11/12/2009 101.00p 103.40p 99.50p 99.50p 5150
10/12/2009 89.00p 102.00p 88.00p 101.00p 16500
09/12/2009 89.00p 89.50p 88.00p 89.00p 0
08/12/2009 89.00p 89.00p 86.50p 89.00p 5338
07/12/2009 90.00p 90.00p 86.50p 89.00p 10477
04/12/2009 90.00p 91.50p 90.00p 90.00p 0
03/12/2009 90.50p 90.50p 88.00p 90.00p 436
02/12/2009 90.50p 92.50p 88.00p 90.50p 870
01/12/2009 90.50p 90.50p 89.50p 90.50p 0
30/11/2009 90.50p 90.50p 89.50p 90.50p 0
27/11/2009 90.50p 91.50p 90.50p 90.50p 0
26/11/2009 90.50p 90.50p 90.50p 90.50p 0
25/11/2009 90.50p 91.50p 90.50p 90.50p 0
24/11/2009 92.00p 92.00p 89.50p 90.50p 81300
23/11/2009 92.00p 92.00p 90.10p 92.00p 1000
20/11/2009 92.00p 92.00p 90.50p 92.00p 0
19/11/2009 92.00p 92.00p 90.00p 92.00p 50000
18/11/2009 92.00p 92.00p 90.00p 92.00p 4320
17/11/2009 92.00p 93.00p 91.50p 92.00p 21
16/11/2009 92.00p 92.00p 91.00p 92.00p 0
13/11/2009 92.00p 92.50p 91.50p 92.00p 0
12/11/2009 92.00p 92.50p 91.50p 92.00p 0
11/11/2009 92.00p 92.00p 90.50p 92.00p 0
10/11/2009 90.50p 92.00p 90.50p 92.00p 0
09/11/2009 90.50p 90.00p 90.00p 90.50p 1000
06/11/2009 90.50p 91.50p 89.50p 90.50p 0
05/11/2009 90.50p 90.50p 87.50p 90.50p 0
04/11/2009 90.50p 92.50p 90.50p 90.50p 2763
03/11/2009 90.50p 90.50p 87.50p 90.50p 5062
02/11/2009 90.50p 90.50p 87.50p 90.50p 2408
30/10/2009 90.50p 90.50p 87.50p 90.50p 1556
29/10/2009 91.00p 91.00p 87.50p 90.50p 12058
28/10/2009 92.50p 92.50p 90.00p 91.00p 26000
27/10/2009 92.50p 92.50p 91.50p 92.50p 0
26/10/2009 92.50p 92.50p 91.50p 92.50p 0
23/10/2009 93.50p 94.50p 91.50p 92.50p 35407
22/10/2009 87.50p 87.50p 84.50p 87.50p 0
21/10/2009 86.50p 87.50p 84.50p 87.50p 0
20/10/2009 88.00p 88.00p 84.50p 86.50p 65
19/10/2009 88.00p 88.00p 85.50p 88.00p 0
16/10/2009 88.00p 88.00p 85.50p 88.00p 0
15/10/2009 88.00p 88.00p 86.50p 88.00p 6598
14/10/2009 88.00p 88.00p 85.50p 88.00p 5176
13/10/2009 88.50p 88.50p 85.50p 88.00p 30000
12/10/2009 86.00p 90.00p 87.19p 88.50p 12600
09/10/2009 84.00p 86.00p 84.00p 86.00p 10310
08/10/2009 81.50p 84.00p 81.50p 84.00p 5000
07/10/2009 82.00p 82.00p 79.50p 81.50p 3752
06/10/2009 81.00p 82.00p 80.50p 82.00p 50000
05/10/2009 84.00p 84.00p 79.50p 81.00p 17580
02/10/2009 84.50p 84.50p 81.50p 84.00p 0
01/10/2009 84.50p 86.50p 84.50p 84.50p 38952
30/09/2009 84.50p 84.50p 82.50p 84.50p 0
29/09/2009 84.50p 84.50p 82.50p 84.50p 0
28/09/2009 85.00p 85.00p 82.50p 84.50p 4676
25/09/2009 84.00p 84.30p 84.30p 84.00p 444
24/09/2009 84.50p 84.50p 81.50p 84.00p 3000
23/09/2009 84.50p 84.50p 82.50p 84.50p 31594
22/09/2009 82.50p 85.00p 82.50p 84.50p 0
21/09/2009 81.00p 84.00p 81.50p 82.50p 33585

*Close Price adjusted for both dividends and splits