Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
13/12/2018 575.00p 577.85p 564.15p 571.00p 3604
12/12/2018 565.96p 572.56p 563.68p 568.00p 2090
11/12/2018 562.00p 577.86p 562.00p 568.00p 6075
10/12/2018 569.60p 569.60p 565.00p 569.00p 6650
07/12/2018 578.00p 578.00p 566.00p 572.00p 6285
06/12/2018 574.00p 580.00p 562.00p 580.00p 12676
05/12/2018 576.00p 588.32p 576.00p 581.00p 9965
04/12/2018 586.00p 590.00p 580.00p 580.00p 11863
03/12/2018 590.00p 596.32p 582.00p 590.00p 4364
30/11/2018 584.00p 598.00p 584.00p 590.00p 2541
29/11/2018 590.00p 597.04p 586.00p 590.00p 33057
28/11/2018 594.00p 598.00p 588.00p 590.00p 10518
27/11/2018 592.00p 599.28p 588.00p 592.00p 13448
26/11/2018 598.00p 600.00p 585.05p 598.00p 26487
23/11/2018 582.00p 595.14p 580.00p 580.00p 6567
22/11/2018 590.00p 600.00p 584.00p 590.00p 5478
21/11/2018 588.00p 588.00p 581.00p 588.00p 6602
20/11/2018 582.00p 590.00p 576.00p 590.00p 16479
19/11/2018 584.00p 596.00p 572.16p 596.00p 9877
16/11/2018 580.00p 580.00p 568.00p 568.00p 5253
15/11/2018 598.00p 598.00p 580.00p 580.00p 13356
14/11/2018 582.00p 598.00p 582.00p 590.00p 1560
13/11/2018 584.10p 590.00p 584.10p 590.00p 5922
12/11/2018 582.00p 599.82p 580.00p 580.00p 16492
09/11/2018 596.00p 597.82p 582.00p 594.00p 15633
08/11/2018 566.00p 598.00p 566.00p 594.00p 36070
07/11/2018 556.00p 568.73p 556.00p 566.00p 13604
06/11/2018 560.00p 570.71p 554.00p 554.00p 7863
05/11/2018 566.00p 569.12p 554.00p 568.00p 21758
02/11/2018 570.00p 572.00p 555.00p 564.00p 49991
01/11/2018 558.00p 572.00p 552.08p 558.00p 32483
31/10/2018 548.00p 548.00p 534.88p 540.00p 7829
30/10/2018 538.00p 550.00p 523.92p 550.00p 19199
29/10/2018 528.00p 540.00p 523.51p 540.00p 23476
26/10/2018 530.00p 534.00p 520.00p 532.00p 51008
25/10/2018 514.00p 527.00p 514.00p 522.00p 8414
24/10/2018 514.00p 524.79p 514.00p 520.00p 4362
23/10/2018 516.00p 522.00p 516.00p 522.00p 8555
22/10/2018 514.00p 517.20p 514.00p 516.00p 4642
19/10/2018 516.88p 521.90p 516.88p 518.00p 7323
18/10/2018 520.00p 522.00p 518.00p 520.00p 6023
17/10/2018 518.00p 522.00p 514.88p 515.00p 4015
16/10/2018 512.00p 522.00p 508.00p 522.00p 17681
15/10/2018 520.00p 524.40p 515.45p 516.00p 78696
12/10/2018 524.00p 528.00p 509.60p 528.00p 12387
11/10/2018 518.00p 524.00p 511.00p 520.00p 24761
10/10/2018 520.00p 522.00p 511.02p 522.00p 22964
09/10/2018 522.00p 530.00p 508.00p 514.00p 28240
08/10/2018 522.00p 528.00p 522.00p 524.00p 3355
05/10/2018 526.00p 530.00p 522.00p 522.00p 5805
04/10/2018 532.00p 532.00p 525.00p 530.00p 409
03/10/2018 532.00p 536.00p 522.10p 529.00p 16302
02/10/2018 530.00p 530.00p 521.38p 530.00p 4232
01/10/2018 532.00p 532.00p 519.83p 526.00p 6169
28/09/2018 532.00p 532.00p 525.00p 528.00p 5426
27/09/2018 520.00p 532.00p 520.00p 532.00p 9692
26/09/2018 530.00p 531.40p 520.00p 526.00p 8283
25/09/2018 536.00p 536.00p 525.12p 536.00p 13141
24/09/2018 530.00p 530.00p 520.00p 520.00p 9480
21/09/2018 530.00p 534.00p 520.00p 520.00p 51604
20/09/2018 530.00p 530.00p 522.00p 526.00p 3914
19/09/2018 524.00p 530.00p 520.53p 530.00p 14186
18/09/2018 524.00p 530.00p 524.00p 524.00p 4521
17/09/2018 528.00p 531.00p 526.00p 526.00p 8544
14/09/2018 534.00p 536.00p 526.00p 528.00p 5559
13/09/2018 536.00p 536.00p 522.10p 536.00p 4198
12/09/2018 534.00p 536.00p 528.00p 530.00p 4980
11/09/2018 530.00p 536.00p 524.00p 530.00p 20695
10/09/2018 522.00p 534.00p 514.00p 532.00p 174157
07/09/2018 514.00p 518.00p 510.00p 518.00p 13210
06/09/2018 522.00p 522.00p 512.00p 517.00p 6765
05/09/2018 516.00p 516.00p 510.00p 516.00p 11650
04/09/2018 522.00p 522.00p 510.00p 512.00p 13861
03/09/2018 512.00p 518.00p 510.00p 518.00p 18512
31/08/2018 512.00p 520.00p 510.00p 510.00p 3380
30/08/2018 520.00p 524.00p 510.50p 515.00p 4106
29/08/2018 510.00p 524.00p 510.00p 524.00p 13096
28/08/2018 528.00p 528.00p 510.00p 516.00p 19835
24/08/2018 514.00p 518.99p 514.00p 518.00p 4178
23/08/2018 516.00p 518.99p 514.84p 516.00p 3608
22/08/2018 518.00p 519.00p 514.00p 514.00p 9871
21/08/2018 520.00p 532.00p 514.00p 520.00p 21334
20/08/2018 532.00p 534.00p 518.00p 534.00p 6828
17/08/2018 532.00p 532.00p 514.00p 523.00p 4675
16/08/2018 520.00p 525.00p 514.00p 514.00p 36551
15/08/2018 516.00p 528.00p 514.72p 516.00p 9457
14/08/2018 520.00p 534.00p 514.00p 534.00p 58241
13/08/2018 526.00p 530.00p 522.50p 528.00p 19350
10/08/2018 526.00p 530.00p 526.00p 526.00p 15131
09/08/2018 524.00p 531.28p 522.11p 526.00p 25290

*Close Price adjusted for both dividends and splits