Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
08/08/2018 522.00p 530.00p 516.00p 530.00p 111477
07/08/2018 560.00p 560.00p 499.00p 528.00p 105920
06/08/2018 550.00p 560.00p 546.00p 554.00p 12756
03/08/2018 560.00p 560.00p 548.61p 556.00p 15217
02/08/2018 546.00p 560.00p 546.00p 556.00p 20576
01/08/2018 547.40p 553.00p 547.40p 553.00p 1648
31/07/2018 562.00p 562.00p 547.40p 550.00p 4050
30/07/2018 550.00p 554.00p 550.00p 554.00p 4624
27/07/2018 550.00p 557.98p 549.19p 554.00p 13048
26/07/2018 552.00p 560.00p 549.12p 558.00p 18996
25/07/2018 550.00p 560.00p 550.00p 550.00p 13961
24/07/2018 550.00p 560.00p 536.00p 560.00p 42688
23/07/2018 544.00p 550.00p 534.00p 550.00p 12981
20/07/2018 544.00p 544.00p 535.00p 544.00p 1586
19/07/2018 526.00p 542.20p 524.00p 532.00p 14107
18/07/2018 540.00p 544.00p 532.00p 544.00p 15791
17/07/2018 530.00p 538.68p 524.00p 538.00p 10451
16/07/2018 530.00p 542.00p 528.00p 530.00p 12762
13/07/2018 530.00p 542.00p 526.00p 530.00p 14714
12/07/2018 530.00p 536.00p 526.00p 530.00p 37392
11/07/2018 542.00p 542.00p 532.00p 536.00p 21514
10/07/2018 534.00p 541.56p 530.00p 534.00p 31895
09/07/2018 542.00p 542.00p 528.00p 536.00p 10852
06/07/2018 524.00p 532.00p 524.00p 526.00p 17935
05/07/2018 542.00p 542.00p 524.00p 526.00p 6333
04/07/2018 526.00p 542.00p 524.00p 524.00p 8494
03/07/2018 526.00p 540.00p 524.00p 524.00p 23759
02/07/2018 524.00p 539.86p 524.00p 526.00p 8228
29/06/2018 540.00p 540.00p 524.00p 524.00p 29809
28/06/2018 524.00p 538.62p 523.28p 538.00p 9846
27/06/2018 530.00p 538.00p 524.00p 530.00p 41025
26/06/2018 542.00p 546.20p 512.00p 530.00p 54985
25/06/2018 550.00p 561.86p 542.00p 542.00p 12884
22/06/2018 560.00p 562.36p 546.00p 546.00p 18100
21/06/2018 560.00p 566.00p 560.00p 560.00p 5206
20/06/2018 564.00p 566.00p 560.00p 560.00p 10644
19/06/2018 564.00p 570.00p 559.00p 560.00p 23453
18/06/2018 564.00p 571.00p 562.00p 562.00p 15568
15/06/2018 578.00p 578.00p 564.00p 576.00p 19334
14/06/2018 564.00p 572.00p 564.00p 564.00p 8972
13/06/2018 578.00p 578.00p 568.10p 572.00p 7440
12/06/2018 564.00p 580.00p 564.00p 578.00p 10332
11/06/2018 566.00p 578.02p 564.00p 570.00p 19450
08/06/2018 580.00p 580.00p 566.00p 576.00p 10325
07/06/2018 560.00p 578.00p 560.00p 570.00p 8788
06/06/2018 564.00p 576.00p 564.00p 564.00p 26702
05/06/2018 574.00p 578.00p 564.00p 570.00p 34366
04/06/2018 574.00p 575.90p 560.00p 566.00p 70318
01/06/2018 570.00p 570.00p 560.00p 560.00p 15233
31/05/2018 574.00p 574.00p 564.00p 564.00p 18116
30/05/2018 572.00p 572.00p 560.00p 572.00p 15675
29/05/2018 576.00p 576.00p 561.64p 568.00p 9837
25/05/2018 574.00p 576.00p 562.00p 568.00p 13192
24/05/2018 576.00p 576.00p 565.20p 568.00p 10694
23/05/2018 576.00p 576.00p 558.70p 560.00p 29880
22/05/2018 574.00p 574.00p 562.60p 574.00p 12760
21/05/2018 574.00p 576.00p 554.00p 574.00p 44219
18/05/2018 576.00p 576.00p 560.00p 560.00p 43091
17/05/2018 564.00p 574.00p 556.30p 564.00p 48209
16/05/2018 540.00p 564.00p 535.00p 564.00p 146988
15/05/2018 538.00p 551.72p 530.00p 535.00p 19080
14/05/2018 550.00p 551.72p 535.00p 546.00p 18954
11/05/2018 558.00p 559.10p 530.00p 533.00p 50707
10/05/2018 558.00p 568.00p 558.00p 568.00p 6744
09/05/2018 560.00p 570.00p 560.00p 570.00p 9735
08/05/2018 560.00p 569.25p 560.00p 565.00p 8753
04/05/2018 584.00p 584.00p 562.00p 570.00p 3130
03/05/2018 572.00p 575.00p 562.00p 562.00p 9819
02/05/2018 580.00p 580.00p 568.00p 568.00p 21157
01/05/2018 570.55p 581.03p 570.55p 575.00p 6224
30/04/2018 570.00p 580.00p 564.00p 564.00p 11699
27/04/2018 582.00p 582.75p 576.20p 577.00p 18874
26/04/2018 588.00p 588.00p 574.50p 580.00p 95998
25/04/2018 584.50p 587.89p 582.00p 582.00p 67445
24/04/2018 586.00p 588.00p 574.30p 584.00p 11432
23/04/2018 566.00p 584.00p 560.00p 566.00p 40613
20/04/2018 562.00p 565.96p 552.00p 562.00p 20460
19/04/2018 556.00p 561.00p 552.00p 556.00p 15551
18/04/2018 559.15p 559.15p 554.50p 557.00p 4609
17/04/2018 560.00p 560.00p 552.00p 557.00p 14288
16/04/2018 568.00p 568.00p 558.10p 562.00p 10082
13/04/2018 568.00p 568.00p 556.00p 556.00p 12862
12/04/2018 568.00p 570.00p 555.40p 562.00p 25055
11/04/2018 570.00p 570.00p 553.00p 570.00p 11983
10/04/2018 556.00p 570.00p 556.00p 564.00p 40343
09/04/2018 550.00p 576.00p 546.40p 562.00p 52823
06/04/2018 546.00p 550.00p 536.00p 550.00p 13401
05/04/2018 546.00p 546.00p 530.00p 530.00p 11173
04/04/2018 532.00p 546.40p 530.00p 530.00p 11990
03/04/2018 530.00p 550.00p 530.00p 550.00p 20517
29/03/2018 544.00p 550.00p 538.00p 550.00p 24915
28/03/2018 546.00p 546.00p 534.00p 534.00p 19379
27/03/2018 540.00p 544.00p 532.00p 534.00p 21903
26/03/2018 540.00p 541.20p 534.00p 540.00p 28431
23/03/2018 544.00p 546.00p 531.68p 546.00p 12462
22/03/2018 536.00p 540.40p 530.00p 538.00p 25204
21/03/2018 532.00p 540.00p 526.08p 532.00p 12040
20/03/2018 524.00p 532.00p 520.00p 532.00p 34265
19/03/2018 532.00p 539.20p 524.00p 524.00p 24825
16/03/2018 548.00p 562.38p 532.00p 532.00p 93486
15/03/2018 516.00p 546.00p 508.00p 536.00p 67388
14/03/2018 508.00p 515.22p 496.10p 514.00p 36958
13/03/2018 487.00p 508.00p 481.82p 504.00p 172857
12/03/2018 490.00p 490.00p 470.00p 471.00p 141869
09/03/2018 492.00p 498.00p 480.00p 481.00p 24377
08/03/2018 498.00p 498.24p 492.00p 492.00p 108299
07/03/2018 512.00p 519.40p 485.08p 495.00p 63519
06/03/2018 516.00p 532.00p 506.20p 514.00p 57141

*Close Price adjusted for both dividends and splits