Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/10/2019 544.10p 548.00p 539.36p 540.00p 4708
30/09/2019 538.00p 547.62p 526.40p 539.00p 27377
27/09/2019 534.00p 540.00p 534.00p 540.00p 3849
26/09/2019 520.00p 531.85p 510.00p 510.00p 109505
25/09/2019 524.00p 535.00p 522.00p 522.00p 14747
24/09/2019 518.00p 523.04p 517.60p 518.00p 10523
23/09/2019 540.00p 540.00p 533.80p 540.00p 5890
20/09/2019 540.00p 540.00p 517.30p 540.00p 9761
19/09/2019 524.00p 526.10p 515.90p 524.00p 198
18/09/2019 550.00p 550.00p 506.10p 518.00p 36144
17/09/2019 550.00p 550.00p 541.20p 550.00p 2873
16/09/2019 532.00p 550.00p 527.94p 550.00p 6798
13/09/2019 542.00p 546.08p 537.12p 540.00p 1882
12/09/2019 548.00p 548.00p 530.32p 542.00p 3755
11/09/2019 544.00p 544.88p 533.76p 542.00p 6602
10/09/2019 550.00p 550.00p 522.00p 535.00p 2596
09/09/2019 550.00p 550.00p 520.00p 520.00p 10945
06/09/2019 550.00p 550.00p 531.00p 540.00p 11172
05/09/2019 542.00p 548.00p 522.00p 522.00p 14468
04/09/2019 550.00p 550.00p 524.60p 550.00p 8761
03/09/2019 548.00p 548.00p 524.20p 534.00p 12652
02/09/2019 532.00p 540.00p 520.00p 534.00p 10139
30/08/2019 538.00p 538.00p 524.10p 533.00p 2636
29/08/2019 538.00p 546.00p 522.00p 530.00p 10311
28/08/2019 548.00p 558.50p 530.00p 530.00p 17798
27/08/2019 534.00p 570.00p 534.00p 550.00p 7915
23/08/2019 570.00p 570.00p 548.00p 550.00p 3650
22/08/2019 538.00p 566.00p 538.00p 550.00p 5184
21/08/2019 568.00p 568.00p 542.00p 558.00p 4792
20/08/2019 564.00p 564.00p 540.00p 540.00p 6441
19/08/2019 570.00p 570.00p 535.00p 550.00p 5520
16/08/2019 560.00p 560.00p 537.60p 544.00p 30536
15/08/2019 550.00p 568.00p 536.00p 550.00p 10568
14/08/2019 558.00p 560.00p 539.10p 550.00p 4984
13/08/2019 568.00p 568.00p 532.00p 538.00p 5227
12/08/2019 550.00p 568.00p 531.70p 568.00p 34292
09/08/2019 560.00p 564.00p 546.00p 564.00p 13190
08/08/2019 568.00p 570.00p 550.00p 560.00p 456369
07/08/2019 568.00p 574.00p 554.00p 556.00p 18284
06/08/2019 564.00p 580.00p 544.22p 578.00p 41568
05/08/2019 572.00p 581.52p 552.40p 568.00p 24897
02/08/2019 588.00p 588.00p 568.18p 588.00p 2689
01/08/2019 586.00p 586.00p 566.00p 566.00p 9706
31/07/2019 574.00p 588.00p 568.20p 574.00p 7473
30/07/2019 590.00p 591.76p 570.00p 588.00p 26299
29/07/2019 608.00p 608.00p 586.00p 594.00p 13677
26/07/2019 594.00p 610.00p 590.00p 610.00p 3927
25/07/2019 600.00p 610.00p 592.70p 606.00p 6749
24/07/2019 618.00p 620.00p 602.20p 604.00p 13941
23/07/2019 610.00p 610.00p 597.20p 608.00p 16689
22/07/2019 600.00p 610.00p 590.00p 592.00p 9761
19/07/2019 600.00p 620.00p 598.00p 598.00p 11001
18/07/2019 620.00p 620.00p 590.00p 604.00p 3980
17/07/2019 590.00p 608.00p 590.00p 590.00p 681596
16/07/2019 608.00p 612.00p 592.00p 600.00p 7249
15/07/2019 606.00p 608.00p 592.00p 608.00p 1021
12/07/2019 610.00p 610.00p 594.52p 600.00p 5683
11/07/2019 608.00p 610.00p 590.00p 590.00p 4573
10/07/2019 592.00p 610.00p 592.00p 600.00p 153698
09/07/2019 600.00p 608.40p 592.10p 600.00p 794795
08/07/2019 602.00p 608.00p 598.00p 600.00p 10930
05/07/2019 600.00p 612.00p 600.00p 606.00p 8906
04/07/2019 608.00p 610.00p 592.00p 594.00p 4246
03/07/2019 588.00p 608.00p 588.00p 588.00p 6045
02/07/2019 606.00p 606.00p 582.00p 588.00p 666028
01/07/2019 590.00p 602.60p 586.80p 593.00p 1150
28/06/2019 590.00p 598.00p 582.00p 586.00p 5719
27/06/2019 598.00p 600.00p 584.88p 596.00p 3352
26/06/2019 584.00p 591.50p 582.00p 590.00p 6525
25/06/2019 600.00p 600.00p 594.24p 596.00p 3299
24/06/2019 594.00p 604.00p 582.00p 600.00p 11859
21/06/2019 610.00p 610.00p 594.00p 594.00p 6224
20/06/2019 592.00p 610.00p 587.12p 602.00p 9807
19/06/2019 606.00p 611.00p 582.00p 582.00p 36158
18/06/2019 616.00p 616.00p 604.00p 607.00p 5780
17/06/2019 622.00p 622.00p 604.00p 611.00p 7468
14/06/2019 628.00p 628.00p 610.00p 610.00p 8019
13/06/2019 630.00p 630.00p 612.22p 623.00p 12055
12/06/2019 634.00p 634.00p 615.00p 624.00p 13030
11/06/2019 632.00p 634.00p 616.00p 634.00p 9114
10/06/2019 632.00p 632.00p 614.00p 614.00p 12592
07/06/2019 632.00p 634.00p 617.20p 634.00p 8195
06/06/2019 632.00p 632.00p 612.00p 622.00p 2407
05/06/2019 632.00p 634.00p 614.00p 622.00p 7657
04/06/2019 624.00p 628.76p 614.00p 619.00p 7774
03/06/2019 622.00p 643.32p 622.00p 634.00p 6123
31/05/2019 630.00p 643.32p 620.00p 620.00p 10552
30/05/2019 644.80p 644.80p 625.90p 635.00p 6979
29/05/2019 648.00p 648.00p 620.00p 620.00p 2973
28/05/2019 650.00p 650.00p 620.00p 620.00p 14369
24/05/2019 650.00p 650.00p 636.75p 650.00p 5088
23/05/2019 640.00p 649.00p 636.73p 640.00p 4817
22/05/2019 650.00p 650.00p 636.75p 650.00p 1957
21/05/2019 640.00p 650.00p 632.00p 650.00p 42772
20/05/2019 628.00p 638.00p 623.60p 634.00p 9081
17/05/2019 604.00p 630.00p 603.42p 622.00p 34943
16/05/2019 614.00p 618.00p 603.60p 618.00p 3833
15/05/2019 600.00p 620.00p 596.16p 620.00p 27097
14/05/2019 604.00p 610.00p 585.84p 600.00p 5519
13/05/2019 610.00p 610.00p 580.00p 589.00p 13060
10/05/2019 600.00p 608.00p 588.00p 598.00p 3117
09/05/2019 598.00p 598.00p 584.00p 598.00p 5948
08/05/2019 584.00p 595.00p 584.00p 590.00p 8544
07/05/2019 598.00p 598.50p 585.12p 589.00p 8528
03/05/2019 610.00p 610.00p 594.00p 597.00p 2173
02/05/2019 600.00p 604.00p 592.86p 595.00p 3052
01/05/2019 600.00p 608.00p 599.70p 603.00p 10548
30/04/2019 610.00p 610.00p 592.00p 610.00p 23953
29/04/2019 610.00p 610.00p 590.96p 600.00p 46590
26/04/2019 595.20p 595.92p 590.80p 593.00p 11789
25/04/2019 596.00p 596.00p 582.00p 596.00p 16743
24/04/2019 573.00p 594.00p 573.00p 591.00p 155209
23/04/2019 580.00p 580.00p 569.64p 580.00p 14338
18/04/2019 578.00p 580.00p 569.12p 580.00p 5663
17/04/2019 578.00p 578.00p 570.00p 570.00p 14446
16/04/2019 570.00p 578.00p 566.16p 570.00p 18219
15/04/2019 580.00p 580.00p 556.20p 572.00p 34867
12/04/2019 580.00p 580.00p 555.00p 558.00p 19063
11/04/2019 590.00p 590.00p 562.00p 564.00p 33844
10/04/2019 596.00p 600.00p 579.00p 579.00p 12122
09/04/2019 600.00p 605.00p 588.00p 590.00p 14812
08/04/2019 618.00p 618.00p 601.47p 602.00p 19316
05/04/2019 609.90p 609.90p 601.80p 604.00p 9762
04/04/2019 603.29p 610.00p 603.29p 604.00p 14699
03/04/2019 602.00p 634.00p 602.00p 634.00p 17218
02/04/2019 610.00p 620.78p 610.00p 610.00p 9987
01/04/2019 612.00p 634.00p 610.00p 620.00p 12316
29/03/2019 610.00p 623.20p 602.28p 610.00p 18818
28/03/2019 600.00p 600.00p 588.24p 596.00p 15204
27/03/2019 598.00p 598.00p 584.00p 589.00p 23196
26/03/2019 598.00p 598.00p 585.40p 586.00p 17596
25/03/2019 600.00p 600.00p 584.20p 600.00p 26727
22/03/2019 608.00p 608.00p 591.00p 596.00p 20084
21/03/2019 618.00p 618.00p 600.00p 600.00p 12799
20/03/2019 600.00p 610.99p 600.00p 606.00p 20185
19/03/2019 618.00p 633.20p 600.00p 610.00p 53444
18/03/2019 620.00p 638.50p 601.80p 612.00p 47445
15/03/2019 590.00p 598.00p 586.00p 592.00p 38085
14/03/2019 596.00p 596.00p 593.00p 596.00p 921
13/03/2019 598.00p 600.00p 588.00p 600.00p 5896
12/03/2019 590.00p 598.00p 582.80p 596.00p 7559
11/03/2019 608.00p 608.00p 592.70p 604.00p 3246
08/03/2019 592.00p 608.00p 586.00p 600.00p 3663
07/03/2019 590.00p 609.00p 588.42p 592.00p 10359
06/03/2019 602.00p 616.75p 590.00p 590.00p 15436
05/03/2019 620.00p 620.00p 606.75p 611.00p 6342
04/03/2019 620.00p 620.00p 602.00p 618.00p 16342
01/03/2019 620.00p 620.00p 592.00p 610.00p 25910
28/02/2019 620.00p 620.00p 614.00p 618.00p 13217
27/02/2019 618.00p 619.96p 614.00p 618.00p 8191
26/02/2019 598.00p 617.94p 598.00p 615.00p 23691
25/02/2019 602.00p 618.00p 600.00p 608.00p 12300
22/02/2019 618.00p 618.00p 600.36p 610.00p 7927
21/02/2019 602.00p 609.00p 601.80p 609.00p 2198
20/02/2019 600.00p 608.64p 600.00p 600.00p 5066
19/02/2019 601.80p 609.00p 601.80p 609.00p 3444
18/02/2019 600.00p 609.00p 600.00p 600.00p 5874
15/02/2019 600.00p 605.80p 600.00p 600.00p 5221
14/02/2019 614.00p 614.00p 601.00p 614.00p 3253
13/02/2019 618.00p 618.00p 602.00p 610.00p 3431
12/02/2019 602.00p 618.00p 602.00p 602.00p 1675
11/02/2019 602.00p 620.00p 602.00p 620.00p 13797
08/02/2019 610.00p 626.00p 602.00p 622.00p 13121
07/02/2019 600.00p 612.22p 600.00p 604.00p 3879
06/02/2019 586.00p 599.00p 586.00p 590.00p 14604
05/02/2019 608.00p 611.85p 580.00p 580.00p 22042
04/02/2019 610.00p 626.00p 601.00p 608.00p 8771
01/02/2019 620.00p 630.00p 618.00p 618.00p 10992
31/01/2019 636.00p 640.00p 620.00p 620.00p 22072
30/01/2019 636.00p 650.00p 636.00p 636.00p 10497
29/01/2019 638.00p 647.00p 638.00p 638.00p 8134
28/01/2019 664.00p 664.00p 638.00p 638.00p 15074
25/01/2019 652.00p 680.00p 652.00p 668.00p 8019
24/01/2019 652.00p 678.00p 650.00p 650.00p 1243
23/01/2019 652.00p 665.00p 650.00p 650.00p 4492
22/01/2019 652.00p 678.00p 650.00p 652.00p 9217
21/01/2019 660.00p 678.90p 660.00p 660.00p 4084
18/01/2019 690.00p 690.00p 660.00p 660.00p 3766
17/01/2019 684.00p 688.00p 664.60p 670.00p 9116
16/01/2019 688.00p 688.00p 662.00p 668.00p 33911
15/01/2019 688.00p 688.00p 662.00p 664.00p 4034
14/01/2019 688.00p 688.00p 664.00p 676.00p 10691
11/01/2019 652.00p 688.00p 652.00p 682.00p 7779
10/01/2019 676.00p 677.76p 652.00p 664.00p 9567
09/01/2019 678.00p 678.00p 660.00p 660.00p 6065
08/01/2019 656.00p 680.00p 656.00p 672.00p 38564
07/01/2019 678.00p 680.00p 655.96p 680.00p 7122
04/01/2019 668.00p 683.14p 662.00p 665.00p 8159
03/01/2019 672.00p 690.00p 672.00p 688.00p 21664
02/01/2019 704.00p 704.00p 670.00p 680.00p 36544
31/12/2018 680.00p 716.00p 680.00p 706.00p 15220
28/12/2018 660.00p 700.00p 639.44p 700.00p 24687
27/12/2018 642.00p 662.00p 638.00p 662.00p 18272
24/12/2018 630.00p 660.00p 621.20p 660.00p 18144
21/12/2018 590.00p 652.00p 582.00p 652.00p 90850
20/12/2018 590.00p 594.00p 576.00p 594.00p 6271
19/12/2018 580.00p 590.00p 564.16p 582.00p 6583
18/12/2018 562.00p 580.00p 562.00p 570.00p 11940
17/12/2018 578.00p 578.00p 565.96p 578.00p 8996
14/12/2018 562.00p 578.00p 562.00p 564.00p 1884

*Close Price adjusted for both dividends and splits