Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
06/03/2020 309.00p 315.00p 304.00p 306.00p 21736
05/03/2020 310.00p 325.00p 309.00p 325.00p 13114
04/03/2020 319.00p 324.20p 308.00p 320.00p 57659
03/03/2020 315.00p 321.50p 311.54p 315.00p 15355
02/03/2020 303.00p 315.00p 301.00p 308.50p 7365
28/02/2020 314.00p 316.00p 290.00p 316.00p 68001
27/02/2020 360.00p 360.00p 320.00p 320.00p 10508
26/02/2020 351.00p 362.50p 345.00p 350.00p 12970
25/02/2020 377.00p 385.00p 357.00p 365.00p 14346
24/02/2020 399.00p 399.00p 380.00p 386.00p 11712
21/02/2020 385.00p 394.50p 384.00p 390.00p 18047
20/02/2020 399.00p 400.00p 393.55p 398.00p 98609
19/02/2020 403.00p 404.00p 381.00p 404.00p 5201
18/02/2020 387.00p 399.00p 382.80p 399.00p 4613
17/02/2020 390.00p 399.50p 380.00p 390.00p 18248
14/02/2020 401.00p 409.00p 392.00p 405.00p 23453
13/02/2020 415.00p 426.80p 400.00p 411.00p 78394
12/02/2020 416.00p 435.00p 415.00p 435.00p 17864
11/02/2020 434.00p 435.00p 414.00p 414.00p 162999
10/02/2020 435.00p 435.00p 421.72p 430.00p 294965
07/02/2020 421.00p 435.00p 421.00p 435.00p 73694
06/02/2020 454.00p 454.00p 433.00p 454.00p 5897
05/02/2020 443.00p 449.00p 431.00p 443.00p 158930
04/02/2020 442.00p 455.00p 431.50p 446.00p 8136
03/02/2020 435.00p 442.00p 422.42p 435.00p 25311
31/01/2020 420.00p 427.30p 408.00p 424.00p 15349
30/01/2020 420.00p 420.00p 408.00p 410.00p 14985
29/01/2020 412.00p 420.00p 404.00p 415.00p 196049
28/01/2020 417.00p 417.00p 400.00p 410.00p 128525
27/01/2020 410.00p 424.00p 390.64p 410.00p 227523
24/01/2020 391.00p 410.00p 372.60p 405.00p 419986
23/01/2020 370.00p 391.00p 370.00p 391.00p 14028
22/01/2020 380.00p 384.55p 370.00p 370.00p 50143
21/01/2020 400.00p 406.40p 377.80p 385.00p 261978
20/01/2020 416.00p 416.00p 400.00p 404.00p 20688
17/01/2020 421.00p 422.00p 405.00p 414.00p 33023
16/01/2020 419.00p 430.00p 410.00p 415.00p 22739
15/01/2020 455.00p 460.06p 411.00p 418.00p 51265
14/01/2020 447.00p 462.00p 446.00p 462.00p 16237
13/01/2020 464.00p 470.00p 445.00p 445.00p 28039
10/01/2020 444.00p 456.36p 433.88p 452.50p 12463
09/01/2020 445.00p 445.00p 433.00p 433.00p 4009
08/01/2020 435.00p 458.00p 430.00p 458.00p 15252
07/01/2020 436.00p 442.00p 430.00p 430.00p 21003
06/01/2020 445.00p 445.00p 437.54p 443.00p 6476
03/01/2020 444.00p 444.00p 436.32p 438.00p 5882
02/01/2020 444.00p 444.00p 435.29p 440.00p 16776
31/12/2019 436.00p 449.95p 431.00p 445.00p 12041
30/12/2019 454.00p 455.00p 449.95p 455.00p 3603
27/12/2019 440.00p 455.00p 435.00p 435.00p 14190
24/12/2019 451.00p 456.00p 441.00p 456.00p 14303
23/12/2019 460.00p 460.00p 437.00p 437.00p 16101
20/12/2019 439.00p 459.00p 439.00p 459.00p 403921
19/12/2019 439.00p 457.00p 438.00p 438.00p 90591
18/12/2019 448.00p 457.00p 447.00p 455.00p 11586
17/12/2019 450.00p 458.00p 439.00p 446.00p 131257
16/12/2019 457.00p 458.00p 444.00p 458.00p 12989
13/12/2019 443.00p 458.49p 443.00p 444.00p 11694
12/12/2019 444.00p 445.00p 437.00p 437.00p 20075
11/12/2019 441.00p 450.00p 441.00p 449.00p 32989
10/12/2019 447.00p 448.00p 434.64p 442.00p 550654
09/12/2019 444.00p 445.00p 434.64p 445.00p 81046
06/12/2019 449.00p 449.00p 432.00p 446.00p 11751
05/12/2019 440.00p 449.00p 434.60p 436.00p 20232
04/12/2019 442.00p 449.00p 437.23p 440.00p 14807
03/12/2019 465.00p 465.00p 441.00p 445.00p 33299
02/12/2019 465.00p 467.00p 453.60p 467.00p 66240
29/11/2019 456.00p 463.00p 452.00p 452.00p 131378
28/11/2019 452.00p 455.10p 452.00p 452.00p 3910
27/11/2019 459.00p 459.00p 450.00p 453.00p 7694
26/11/2019 446.00p 460.00p 441.00p 455.00p 14243
25/11/2019 445.00p 449.00p 436.00p 445.00p 13657
22/11/2019 454.00p 455.00p 436.00p 445.00p 9798
21/11/2019 455.00p 462.00p 436.00p 462.00p 50871
20/11/2019 441.00p 447.96p 436.00p 445.00p 89009
19/11/2019 441.00p 455.00p 440.00p 440.00p 13452
18/11/2019 460.00p 460.00p 441.00p 442.00p 11086
15/11/2019 440.00p 460.00p 437.84p 445.00p 24832
14/11/2019 440.00p 440.00p 420.00p 420.00p 13745
13/11/2019 441.00p 459.00p 431.00p 431.00p 99568
12/11/2019 421.00p 478.37p 415.65p 459.00p 100157
11/11/2019 410.00p 419.10p 400.25p 413.00p 55621
08/11/2019 375.00p 410.00p 367.40p 399.00p 138131
07/11/2019 340.00p 369.55p 330.00p 362.00p 58703
06/11/2019 333.00p 340.00p 316.65p 332.50p 66273
05/11/2019 321.00p 324.00p 311.00p 311.00p 41788
04/11/2019 322.00p 322.00p 307.00p 313.00p 107982
01/11/2019 318.00p 323.00p 304.80p 323.00p 26113
31/10/2019 324.00p 324.00p 302.00p 302.00p 21281
30/10/2019 310.00p 313.00p 307.00p 309.00p 49387
29/10/2019 308.00p 310.00p 300.00p 307.00p 19784
28/10/2019 310.00p 312.00p 305.00p 312.00p 33619
25/10/2019 310.00p 310.00p 305.00p 310.00p 29710
24/10/2019 307.00p 309.50p 301.30p 305.00p 19348
23/10/2019 312.00p 313.00p 307.50p 313.00p 19386
22/10/2019 314.00p 314.00p 304.00p 308.00p 14988
21/10/2019 319.00p 319.00p 307.90p 314.00p 18088
18/10/2019 314.00p 316.50p 307.99p 313.00p 20386
17/10/2019 315.00p 315.50p 307.04p 315.00p 20085
16/10/2019 315.00p 320.56p 308.00p 308.00p 25755
15/10/2019 333.00p 337.80p 300.00p 318.00p 188090
14/10/2019 340.00p 347.00p 333.00p 335.00p 74024
11/10/2019 350.00p 350.00p 340.00p 340.00p 88656
10/10/2019 342.00p 345.25p 341.32p 342.00p 767094
09/10/2019 334.00p 345.00p 322.85p 345.00p 403621
08/10/2019 334.00p 340.00p 331.90p 337.50p 22201
07/10/2019 342.00p 353.00p 330.00p 336.00p 77248
04/10/2019 345.00p 345.00p 330.00p 337.00p 345810
03/10/2019 385.00p 385.00p 334.00p 340.00p 1400595
02/10/2019 537.13p 537.13p 530.00p 535.00p 6847
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

*Close Price adjusted for both dividends and splits