Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/04/2023 375.00p 378.07p 370.00p 371.00p 18374
25/04/2023 370.00p 388.00p 370.00p 380.00p 45548
24/04/2023 381.00p 390.41p 370.00p 371.00p 33682
21/04/2023 381.00p 402.00p 380.00p 380.00p 12379
20/04/2023 386.00p 392.00p 382.00p 392.00p 23565
19/04/2023 389.00p 392.56p 384.00p 392.00p 12448
18/04/2023 387.00p 397.00p 386.68p 394.00p 12974
17/04/2023 390.00p 390.00p 386.50p 386.50p 15469
14/04/2023 395.00p 399.48p 392.53p 393.00p 12473
13/04/2023 389.00p 400.00p 389.00p 400.00p 1773
12/04/2023 400.00p 414.00p 392.00p 400.00p 45852
11/04/2023 400.00p 400.00p 392.00p 392.00p 14325
06/04/2023 394.00p 411.00p 393.00p 395.50p 21095
05/04/2023 391.00p 404.00p 391.00p 391.00p 20544
04/04/2023 410.00p 410.00p 396.00p 398.00p 4725
03/04/2023 400.00p 407.50p 385.07p 400.00p 57012
31/03/2023 388.00p 395.00p 381.00p 388.00p 57842
30/03/2023 390.00p 391.37p 380.00p 390.00p 28244
29/03/2023 388.00p 395.00p 383.32p 388.00p 25824
28/03/2023 390.00p 390.00p 385.56p 388.00p 29006
27/03/2023 365.00p 390.00p 360.00p 390.00p 69010
24/03/2023 364.00p 364.00p 347.65p 364.00p 42786
23/03/2023 352.00p 358.00p 348.59p 352.50p 45454
22/03/2023 363.00p 363.00p 342.55p 350.00p 34648
21/03/2023 358.00p 361.81p 332.07p 346.00p 205089
20/03/2023 341.00p 354.00p 340.00p 348.00p 31387
17/03/2023 345.00p 354.00p 331.00p 343.00p 22623
16/03/2023 348.00p 350.00p 335.00p 348.50p 11562
15/03/2023 348.00p 354.00p 332.00p 342.50p 78681
14/03/2023 345.00p 351.27p 341.00p 347.00p 32183
13/03/2023 346.00p 350.00p 342.00p 345.50p 29200
10/03/2023 345.00p 358.99p 345.00p 345.00p 11711
09/03/2023 350.00p 360.00p 344.65p 351.00p 33479
08/03/2023 362.00p 367.50p 356.00p 356.00p 41015
07/03/2023 369.00p 370.00p 360.00p 363.00p 21398
06/03/2023 367.00p 370.00p 359.00p 370.00p 42843
03/03/2023 365.00p 365.00p 359.00p 365.00p 14235
02/03/2023 338.00p 370.00p 337.00p 358.00p 248524
01/03/2023 335.00p 347.00p 335.00p 338.00p 35444
28/02/2023 340.00p 346.00p 338.12p 340.00p 19878
27/02/2023 349.00p 350.06p 341.38p 345.00p 93442
24/02/2023 356.00p 359.45p 350.66p 351.00p 15607
23/02/2023 363.00p 367.50p 358.06p 367.50p 8841
22/02/2023 363.00p 371.00p 357.29p 363.50p 17056
21/02/2023 363.00p 380.00p 363.00p 363.00p 16377
20/02/2023 368.00p 380.00p 363.70p 373.50p 14806
17/02/2023 368.00p 373.50p 365.00p 373.50p 12096
16/02/2023 368.00p 374.00p 365.52p 374.00p 18778
15/02/2023 368.00p 373.29p 366.30p 368.00p 12603
14/02/2023 371.00p 380.00p 367.49p 368.00p 15649
13/02/2023 381.00p 393.50p 375.00p 380.00p 22931
10/02/2023 397.00p 403.00p 381.00p 381.00p 43566
09/02/2023 409.00p 409.00p 395.50p 404.00p 21748
08/02/2023 410.00p 410.00p 395.00p 410.00p 12283
07/02/2023 398.00p 410.00p 390.00p 404.00p 72014
06/02/2023 375.00p 398.31p 369.00p 398.00p 50104
03/02/2023 375.00p 375.00p 368.00p 368.00p 8715
02/02/2023 370.00p 370.00p 355.55p 369.00p 12034
01/02/2023 370.00p 370.00p 358.76p 366.00p 14074
31/01/2023 360.00p 372.00p 351.00p 372.00p 40320
30/01/2023 345.00p 360.00p 345.00p 355.00p 121629
27/01/2023 350.00p 350.60p 348.00p 350.00p 171211
26/01/2023 350.00p 351.20p 347.26p 350.00p 28350
25/01/2023 345.00p 351.08p 345.00p 345.00p 41587
24/01/2023 345.00p 349.60p 345.00p 345.00p 17814
23/01/2023 346.00p 351.60p 344.80p 347.00p 25571
20/01/2023 350.00p 353.04p 345.00p 350.00p 38165
19/01/2023 363.00p 368.80p 350.00p 355.00p 207151
18/01/2023 351.00p 359.04p 349.50p 349.50p 19212
17/01/2023 350.00p 360.00p 346.14p 360.00p 44724
16/01/2023 354.00p 359.00p 344.38p 354.50p 85895
13/01/2023 356.00p 356.00p 343.85p 356.00p 7152
12/01/2023 350.00p 355.00p 346.40p 350.00p 13879
11/01/2023 350.00p 354.00p 350.00p 350.00p 10136
10/01/2023 352.00p 354.00p 350.00p 354.00p 5738
09/01/2023 352.00p 360.00p 350.00p 357.00p 100268
06/01/2023 354.00p 355.00p 333.33p 352.00p 158162
05/01/2023 344.00p 355.00p 338.00p 350.00p 79489
04/01/2023 338.00p 338.00p 332.33p 335.00p 297922
03/01/2023 335.00p 341.53p 331.00p 331.00p 24443
30/12/2022 340.00p 340.00p 335.00p 340.00p 19398
29/12/2022 336.00p 341.00p 335.00p 335.00p 9766
28/12/2022 342.00p 342.00p 338.50p 342.00p 10266
23/12/2022 340.00p 348.00p 340.70p 346.00p 4122
22/12/2022 340.00p 350.00p 332.93p 346.00p 42292
21/12/2022 332.00p 335.00p 326.69p 335.00p 16235
20/12/2022 321.00p 330.00p 321.00p 330.00p 4863
19/12/2022 329.00p 329.00p 321.00p 328.00p 12032
16/12/2022 320.00p 324.00p 312.18p 320.00p 46243
15/12/2022 320.00p 324.56p 312.48p 315.00p 289545
14/12/2022 294.00p 300.00p 292.08p 298.00p 22437
13/12/2022 293.00p 300.00p 292.34p 300.00p 20746
12/12/2022 300.00p 300.00p 290.00p 290.00p 4815
09/12/2022 292.00p 300.00p 294.42p 300.00p 21402
08/12/2022 292.00p 302.00p 292.00p 292.00p 25067
07/12/2022 295.00p 302.00p 292.00p 297.50p 10175
06/12/2022 308.00p 308.00p 295.00p 308.00p 4304
05/12/2022 305.00p 309.00p 295.00p 295.00p 77745
02/12/2022 305.00p 314.00p 305.00p 308.50p 12434
01/12/2022 315.00p 317.00p 305.00p 312.50p 16356
30/11/2022 315.00p 330.00p 305.00p 305.00p 20860
29/11/2022 320.00p 323.49p 315.00p 320.00p 8910
28/11/2022 316.00p 325.50p 315.00p 316.00p 59102
25/11/2022 316.00p 318.22p 315.00p 318.00p 1509
24/11/2022 321.00p 328.00p 317.00p 317.00p 9258
23/11/2022 336.00p 336.00p 317.62p 325.00p 29009
22/11/2022 327.00p 337.00p 317.87p 329.00p 29815
21/11/2022 321.00p 339.00p 321.00p 325.50p 6447
18/11/2022 321.00p 330.00p 316.44p 320.00p 87678
17/11/2022 324.00p 324.00p 318.50p 324.00p 16762
16/11/2022 335.00p 335.00p 315.00p 315.00p 13298
15/11/2022 339.00p 339.00p 329.73p 334.00p 32508
14/11/2022 332.00p 336.35p 326.52p 330.00p 40355
11/11/2022 323.00p 333.00p 316.00p 326.00p 11545
10/11/2022 338.00p 338.00p 326.00p 335.00p 5790
09/11/2022 334.00p 342.00p 330.20p 334.50p 64211
08/11/2022 322.00p 331.71p 322.00p 322.00p 6555
07/11/2022 335.00p 335.00p 323.00p 324.00p 7879
04/11/2022 305.00p 332.00p 305.00p 332.00p 58489
03/11/2022 303.00p 303.78p 298.00p 303.00p 3467
02/11/2022 296.00p 305.00p 290.00p 305.00p 24205
01/11/2022 298.00p 298.00p 292.00p 295.00p 41531
31/10/2022 294.00p 295.00p 283.00p 294.50p 20214
28/10/2022 286.00p 294.00p 275.50p 290.00p 27058
27/10/2022 268.00p 281.00p 268.00p 275.00p 99319
26/10/2022 275.00p 279.00p 266.70p 267.00p 63113
25/10/2022 271.00p 279.00p 265.50p 271.00p 59754
24/10/2022 287.00p 276.17p 265.72p 270.50p 59504
21/10/2022 287.00p 287.90p 270.00p 275.00p 42828
20/10/2022 287.00p 289.46p 287.00p 287.00p 15904
19/10/2022 287.00p 299.02p 287.00p 287.00p 14717
18/10/2022 292.00p 298.90p 292.00p 292.00p 10851
17/10/2022 287.00p 302.00p 287.00p 297.50p 2574
14/10/2022 298.00p 302.00p 287.00p 299.00p 6487
13/10/2022 252.00p 305.00p 252.00p 290.00p 139279
12/10/2022 250.00p 259.00p 233.00p 233.00p 32659
11/10/2022 244.00p 250.50p 241.00p 244.00p 5324
10/10/2022 260.00p 260.00p 245.00p 260.00p 4410
07/10/2022 259.00p 259.00p 255.00p 258.00p 2609
06/10/2022 250.00p 260.00p 249.82p 260.00p 12077
05/10/2022 245.00p 247.00p 242.00p 242.00p 8921
04/10/2022 259.00p 255.50p 243.78p 246.50p 14158
03/10/2022 259.00p 259.00p 249.50p 259.00p 10147
30/09/2022 262.00p 264.00p 246.57p 256.00p 21291
29/09/2022 263.00p 263.00p 251.00p 254.50p 5289
28/09/2022 253.00p 260.00p 251.21p 260.00p 21833
27/09/2022 270.00p 270.00p 261.50p 261.50p 4353
26/09/2022 260.00p 260.00p 250.15p 260.00p 3354
23/09/2022 251.00p 257.65p 249.00p 249.00p 5677
22/09/2022 263.00p 263.01p 256.00p 256.00p 8974
21/09/2022 262.00p 265.00p 257.00p 265.00p 7918
20/09/2022 262.00p 265.00p 253.86p 261.50p 37327
19/09/2022 262.00p 264.33p 254.00p 254.00p 26723
16/09/2022 262.00p 264.00p 254.00p 254.00p 7947
15/09/2022 263.00p 269.00p 260.10p 263.00p 18513
14/09/2022 260.00p 268.00p 260.00p 262.50p 15723
13/09/2022 279.00p 288.00p 262.00p 262.00p 22103
12/09/2022 285.00p 290.00p 282.00p 282.00p 31588
09/09/2022 279.00p 281.00p 279.00p 279.00p 979
08/09/2022 283.00p 290.00p 272.25p 290.00p 6735
07/09/2022 289.00p 292.90p 285.00p 290.00p 1347
06/09/2022 283.00p 295.00p 283.00p 293.00p 1604
05/09/2022 296.00p 297.00p 288.00p 288.00p 42264
02/09/2022 300.00p 299.15p 296.00p 298.50p 6652
01/09/2022 300.00p 301.40p 296.00p 296.00p 10985
31/08/2022 301.00p 301.50p 299.64p 301.50p 17426
30/08/2022 301.00p 305.00p 300.00p 303.00p 5972
29/08/2022 301.00p 310.00p 301.00p 310.00p 936
26/08/2022 301.00p 310.00p 301.00p 310.00p 936
25/08/2022 300.00p 309.00p 300.00p 308.00p 13214
24/08/2022 308.00p 314.00p 303.06p 307.50p 9670
23/08/2022 306.00p 312.40p 302.51p 306.00p 9996
22/08/2022 301.00p 319.00p 301.00p 319.00p 14199
19/08/2022 309.00p 315.00p 307.20p 310.00p 166763
18/08/2022 309.00p 315.00p 306.00p 312.50p 16199
17/08/2022 309.00p 316.00p 307.50p 313.00p 10254
16/08/2022 309.00p 315.00p 302.80p 313.00p 13705
15/08/2022 308.00p 319.00p 308.00p 308.50p 1460
12/08/2022 311.00p 317.00p 301.80p 306.00p 28176
11/08/2022 285.00p 319.10p 281.58p 318.00p 47682
10/08/2022 271.00p 280.96p 264.00p 271.00p 199531
09/08/2022 260.00p 284.00p 260.00p 274.00p 222151
08/08/2022 245.00p 255.00p 245.00p 245.00p 16018
05/08/2022 250.00p 252.00p 245.00p 248.50p 18307
04/08/2022 248.00p 251.00p 247.00p 249.00p 14545
03/08/2022 252.00p 252.24p 244.00p 250.00p 23607
02/08/2022 246.00p 262.00p 246.00p 250.00p 5781
01/08/2022 250.00p 256.00p 250.00p 252.00p 17896
29/07/2022 256.00p 257.00p 249.00p 249.00p 7500
28/07/2022 259.00p 259.00p 241.00p 259.00p 26069
27/07/2022 247.00p 255.02p 252.50p 252.50p 3772
26/07/2022 247.00p 255.02p 250.00p 252.50p 3477
25/07/2022 247.00p 255.02p 248.00p 251.00p 10520
22/07/2022 247.00p 258.00p 247.00p 248.00p 17005
21/07/2022 247.00p 257.00p 247.00p 252.00p 25083
20/07/2022 245.00p 254.70p 245.00p 252.50p 6816
19/07/2022 260.00p 265.46p 245.00p 251.50p 31844
18/07/2022 270.00p 270.00p 255.00p 267.50p 13329
15/07/2022 258.00p 270.00p 258.00p 266.00p 7546
14/07/2022 258.00p 261.99p 258.00p 259.00p 9761

*Close Price adjusted for both dividends and splits