Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits