Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/12/2020 377.00p 383.00p 375.00p 375.00p 10913
21/12/2020 376.00p 383.00p 375.00p 379.00p 10095
18/12/2020 376.00p 400.00p 376.00p 394.00p 13807
17/12/2020 375.00p 383.00p 375.00p 375.00p 6464
16/12/2020 390.00p 390.00p 376.00p 384.00p 5415
15/12/2020 399.00p 400.00p 376.23p 390.00p 3618
14/12/2020 384.00p 384.00p 375.00p 375.00p 4228
11/12/2020 377.00p 390.00p 375.00p 378.50p 20236
10/12/2020 390.00p 393.24p 380.00p 380.00p 13121
09/12/2020 391.00p 419.00p 390.00p 390.00p 7263
08/12/2020 393.00p 400.00p 390.00p 390.00p 20496
07/12/2020 407.00p 419.00p 392.00p 392.00p 22968
04/12/2020 401.00p 410.00p 396.00p 403.00p 11160
03/12/2020 424.00p 424.00p 401.00p 415.00p 3249
02/12/2020 401.00p 419.00p 401.00p 419.00p 23431
01/12/2020 391.00p 402.00p 391.00p 394.50p 6809
30/11/2020 378.00p 408.00p 377.98p 396.00p 27635
27/11/2020 439.00p 439.00p 375.00p 390.00p 36670
26/11/2020 425.00p 425.00p 411.78p 425.00p 5040
25/11/2020 411.00p 416.89p 410.00p 410.00p 9342
24/11/2020 415.00p 415.00p 411.25p 414.00p 13536
23/11/2020 416.00p 426.00p 416.00p 426.00p 24661
20/11/2020 428.00p 428.00p 406.00p 413.00p 12189
19/11/2020 411.00p 425.00p 405.00p 407.50p 16284
18/11/2020 416.00p 429.00p 414.50p 414.50p 24161
17/11/2020 417.00p 438.00p 414.00p 432.00p 9179
16/11/2020 418.00p 428.00p 410.60p 413.50p 16748
13/11/2020 413.00p 417.00p 412.50p 412.50p 1002
12/11/2020 416.00p 428.00p 415.00p 418.00p 6052
10/11/2020 419.00p 438.00p 417.00p 438.00p 11133
09/11/2020 422.00p 438.00p 411.00p 438.00p 26797
06/11/2020 422.00p 423.00p 412.80p 415.00p 23125
05/11/2020 430.00p 430.59p 414.00p 419.00p 15811
04/11/2020 437.00p 438.00p 411.00p 426.50p 1836
03/11/2020 420.00p 420.00p 411.00p 419.00p 7058
02/11/2020 428.00p 428.00p 409.00p 422.00p 2229
30/10/2020 413.00p 419.25p 409.43p 411.00p 7939
29/10/2020 409.00p 430.00p 409.00p 425.00p 26878
28/10/2020 438.00p 438.00p 416.25p 426.00p 11271
27/10/2020 438.00p 438.00p 421.83p 438.00p 8032
26/10/2020 440.00p 440.00p 421.28p 438.00p 58747
23/10/2020 436.00p 440.00p 420.80p 440.00p 19794
22/10/2020 426.00p 440.00p 422.00p 435.00p 30311
21/10/2020 421.00p 440.00p 420.00p 440.00p 10702
20/10/2020 432.00p 440.00p 420.00p 420.00p 18282
19/10/2020 438.00p 440.00p 427.16p 440.00p 94108
16/10/2020 445.00p 449.00p 434.26p 449.00p 4736
15/10/2020 436.00p 440.00p 430.00p 440.00p 30650
14/10/2020 449.00p 449.00p 428.20p 449.00p 9611
13/10/2020 449.00p 449.00p 430.00p 440.00p 15556
12/10/2020 437.00p 446.60p 435.00p 440.00p 22650
09/10/2020 438.00p 445.00p 423.00p 445.00p 14375
08/10/2020 441.00p 455.62p 422.11p 441.50p 26388
07/10/2020 467.00p 467.00p 450.40p 454.50p 13898
06/10/2020 449.00p 470.00p 449.00p 470.00p 7747
05/10/2020 456.00p 465.00p 451.50p 451.50p 11086
02/10/2020 456.00p 470.00p 450.00p 450.00p 16896
01/10/2020 470.00p 470.00p 460.80p 470.00p 6580
30/09/2020 462.00p 480.00p 455.56p 480.00p 57959
29/09/2020 468.00p 482.00p 463.03p 465.00p 5585
28/09/2020 480.00p 488.10p 477.92p 479.00p 10075
25/09/2020 482.00p 499.04p 457.02p 479.00p 35491
24/09/2020 448.00p 530.00p 432.00p 500.00p 111402
23/09/2020 449.00p 450.00p 428.00p 428.00p 97795
22/09/2020 421.00p 449.00p 421.00p 432.00p 1189
21/09/2020 427.00p 449.00p 426.00p 440.00p 15061
18/09/2020 434.00p 454.00p 432.00p 454.00p 7915
17/09/2020 440.00p 442.00p 426.00p 433.00p 20891
16/09/2020 435.00p 435.00p 422.41p 435.00p 2600
15/09/2020 438.00p 438.00p 422.23p 425.50p 6001
14/09/2020 415.00p 428.30p 414.00p 414.00p 3348
11/09/2020 415.00p 440.00p 415.00p 418.00p 13726
10/09/2020 430.00p 430.00p 425.00p 430.00p 6319
09/09/2020 414.00p 414.00p 413.00p 413.00p 190
08/09/2020 415.00p 431.30p 414.00p 414.00p 7778
07/09/2020 416.00p 430.00p 416.00p 430.00p 11338
04/09/2020 430.00p 430.00p 410.00p 410.00p 7728
03/09/2020 419.00p 430.00p 419.00p 420.00p 3069
02/09/2020 434.00p 440.00p 408.50p 419.00p 19613
01/09/2020 435.00p 435.00p 411.00p 426.00p 7746
31/08/2020 429.00p 435.00p 418.00p 435.00p 34611
28/08/2020 429.00p 435.00p 418.00p 435.00p 34611
27/08/2020 416.00p 430.00p 416.00p 430.00p 6111
26/08/2020 417.00p 434.00p 416.00p 434.00p 2611
25/08/2020 418.00p 435.00p 416.00p 435.00p 2731
24/08/2020 415.00p 430.00p 415.00p 418.00p 26021
21/08/2020 415.00p 416.00p 405.00p 405.00p 113500
20/08/2020 420.00p 420.00p 406.00p 415.00p 3244
19/08/2020 407.00p 417.00p 406.00p 410.00p 289104
14/08/2020 401.00p 415.00p 392.93p 410.00p 16606
13/08/2020 401.00p 410.00p 388.66p 396.00p 63597
12/08/2020 430.00p 430.00p 402.00p 416.00p 18108
11/08/2020 370.00p 430.00p 363.00p 430.00p 86804
10/08/2020 360.00p 360.00p 350.00p 357.00p 17075
07/08/2020 367.00p 367.00p 350.00p 360.00p 10247
06/08/2020 351.00p 355.00p 350.00p 355.00p 169598
05/08/2020 350.00p 355.37p 350.00p 355.00p 8465
04/08/2020 348.00p 353.50p 348.00p 353.50p 419
03/08/2020 350.00p 357.00p 350.00p 357.00p 1738
31/07/2020 350.00p 360.00p 345.00p 353.00p 33128
30/07/2020 351.00p 367.76p 350.00p 360.00p 4297
29/07/2020 380.00p 380.00p 354.00p 368.00p 7887
28/07/2020 380.00p 380.00p 360.90p 365.00p 12364
24/07/2020 359.00p 376.00p 359.00p 376.00p 9498
23/07/2020 376.00p 376.00p 366.50p 376.00p 1859
22/07/2020 372.00p 370.76p 366.50p 366.50p 1621
21/07/2020 372.00p 380.16p 352.60p 378.00p 8008
20/07/2020 360.00p 372.00p 350.01p 358.50p 6713
17/07/2020 358.00p 358.00p 350.00p 355.00p 7050
16/07/2020 369.00p 372.00p 358.00p 358.00p 2691
15/07/2020 354.00p 354.00p 346.00p 349.50p 17335
14/07/2020 360.00p 364.02p 351.00p 351.00p 2988
13/07/2020 360.00p 361.36p 349.00p 349.00p 49890
10/07/2020 346.00p 360.00p 346.00p 348.00p 25262
09/07/2020 354.00p 355.40p 347.00p 355.00p 12167
08/07/2020 353.00p 353.00p 343.00p 345.00p 3800
07/07/2020 343.00p 353.00p 343.00p 345.50p 4393
06/07/2020 352.00p 352.00p 342.00p 342.00p 4514
03/07/2020 354.00p 354.00p 349.85p 354.00p 47235
02/07/2020 343.00p 356.86p 343.00p 349.50p 2545
01/07/2020 343.00p 350.00p 349.00p 350.00p 103150
30/06/2020 343.00p 356.86p 349.00p 350.00p 92864
29/06/2020 343.00p 362.06p 343.00p 349.50p 12074
26/06/2020 345.00p 357.85p 345.00p 350.00p 4454
25/06/2020 352.00p 353.00p 343.00p 347.50p 22260
24/06/2020 353.00p 356.86p 349.00p 353.00p 6954
23/06/2020 349.00p 360.00p 348.50p 348.50p 5284
22/06/2020 349.00p 353.00p 345.85p 346.00p 18306
19/06/2020 345.00p 358.00p 345.00p 358.00p 7780
18/06/2020 355.00p 355.00p 348.25p 350.00p 12468
17/06/2020 354.00p 358.84p 348.00p 348.00p 8622
16/06/2020 356.00p 353.50p 350.00p 353.50p 16822
15/06/2020 356.00p 356.00p 349.00p 350.50p 28147
12/06/2020 355.00p 360.00p 345.00p 355.00p 513435
11/06/2020 356.00p 364.00p 356.00p 358.00p 36167
10/06/2020 357.00p 367.00p 356.00p 367.00p 40093
09/06/2020 382.00p 382.00p 361.00p 370.00p 62334
08/06/2020 373.00p 373.56p 358.00p 368.00p 39362
05/06/2020 370.00p 378.00p 370.00p 374.00p 42069
04/06/2020 358.00p 392.50p 358.00p 373.00p 67872
03/06/2020 340.00p 392.00p 328.98p 374.00p 121331
02/06/2020 298.00p 340.00p 296.70p 340.00p 60797
29/05/2020 269.00p 285.00p 260.00p 278.00p 17842
28/05/2020 256.00p 270.00p 256.00p 270.00p 24764
27/05/2020 270.00p 270.00p 258.00p 270.00p 19118
26/05/2020 255.00p 270.00p 246.00p 264.00p 48246
25/05/2020 252.00p 257.23p 243.00p 252.00p 17916
22/05/2020 252.00p 257.23p 243.00p 252.00p 16733
21/05/2020 251.00p 255.00p 247.00p 248.00p 16055
20/05/2020 243.00p 256.00p 243.00p 256.00p 14379
19/05/2020 247.00p 252.00p 241.90p 252.00p 19284
18/05/2020 240.00p 248.00p 240.00p 248.00p 33490
15/05/2020 242.00p 245.04p 236.05p 245.00p 23307
14/05/2020 243.00p 246.00p 231.40p 243.00p 42415
13/05/2020 249.00p 249.00p 243.50p 248.00p 5769
12/05/2020 250.00p 250.00p 245.00p 248.00p 38426
11/05/2020 259.00p 259.95p 250.00p 250.00p 10375
08/05/2020 255.00p 258.00p 253.75p 255.00p 23353
07/05/2020 255.00p 258.00p 253.75p 255.00p 23353
06/05/2020 252.00p 258.00p 252.00p 255.00p 59098
05/05/2020 259.00p 262.00p 252.00p 252.00p 24001
04/05/2020 257.00p 264.50p 253.00p 260.00p 69786
01/05/2020 259.00p 259.00p 250.42p 254.00p 39086
30/04/2020 250.00p 264.00p 250.00p 264.00p 61715
29/04/2020 267.00p 268.00p 251.00p 251.00p 43325
28/04/2020 265.00p 270.00p 256.00p 270.00p 27180
27/04/2020 243.00p 265.00p 243.00p 265.00p 46641
24/04/2020 259.00p 266.00p 247.00p 253.00p 36925
23/04/2020 259.00p 270.05p 259.00p 260.00p 18994
22/04/2020 239.00p 273.00p 234.60p 265.00p 30412
21/04/2020 235.00p 240.00p 230.00p 240.00p 26545
20/04/2020 235.00p 237.00p 228.00p 237.00p 14892
17/04/2020 218.00p 235.00p 217.00p 232.50p 56797
16/04/2020 211.00p 218.00p 211.00p 215.00p 30778
15/04/2020 230.00p 240.00p 213.52p 215.00p 99363
14/04/2020 225.00p 250.00p 219.00p 240.00p 123962
09/04/2020 200.00p 228.00p 199.11p 224.00p 131628
08/04/2020 199.50p 205.00p 192.00p 205.00p 62790
07/04/2020 165.00p 208.62p 163.00p 190.00p 2060713
06/04/2020 159.00p 162.50p 156.25p 158.00p 217210
03/04/2020 156.00p 157.75p 155.00p 155.00p 53241
02/04/2020 158.50p 168.00p 156.60p 157.00p 79920
01/04/2020 158.00p 162.00p 155.50p 158.50p 247130
31/03/2020 158.50p 167.50p 155.00p 159.50p 164422
30/03/2020 164.00p 165.05p 152.00p 160.00p 28663
27/03/2020 171.00p 177.29p 163.00p 169.00p 73838
26/03/2020 180.50p 190.00p 172.00p 180.00p 340408
25/03/2020 193.00p 193.00p 180.50p 182.50p 56249
24/03/2020 205.00p 207.29p 182.00p 191.00p 54328
23/03/2020 220.00p 220.00p 200.00p 205.00p 23663
20/03/2020 227.00p 240.00p 220.00p 230.00p 59755
19/03/2020 220.00p 229.00p 215.00p 219.50p 13520
18/03/2020 247.00p 248.48p 220.00p 230.00p 14534
17/03/2020 278.00p 278.00p 238.00p 238.00p 53370
16/03/2020 266.00p 285.00p 265.62p 275.00p 11567
13/03/2020 279.00p 297.00p 276.00p 284.00p 27077
12/03/2020 310.00p 322.00p 284.00p 287.00p 30859
11/03/2020 311.00p 320.00p 303.00p 316.00p 6361
10/03/2020 308.00p 315.00p 298.50p 306.50p 21774
09/03/2020 299.00p 310.00p 288.08p 300.00p 18201

*Close Price adjusted for both dividends and splits