Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zytronic

Date Open High Low Close* Volume
21/03/2022 152.50p 158.50p 150.00p 152.50p 20410
18/03/2022 152.50p 158.50p 149.78p 152.50p 205151
17/03/2022 152.50p 152.50p 149.20p 152.50p 3380
16/03/2022 152.50p 158.50p 148.55p 152.50p 12498
15/03/2022 150.00p 160.00p 145.00p 152.50p 212554
14/03/2022 150.00p 155.00p 150.00p 150.00p 3258
11/03/2022 150.00p 154.50p 148.00p 150.00p 15002
10/03/2022 150.00p 150.00p 150.00p 150.00p 180
09/03/2022 150.00p 150.00p 146.00p 150.00p 5469
08/03/2022 150.00p 150.00p 146.00p 150.00p 9741
07/03/2022 147.50p 150.00p 145.00p 150.00p 89819
04/03/2022 152.50p 152.50p 145.00p 147.50p 162129
03/03/2022 157.50p 163.50p 150.00p 152.50p 65205
02/03/2022 147.50p 155.00p 143.55p 147.50p 12915
01/03/2022 147.50p 150.50p 147.50p 147.50p 8333
28/02/2022 147.50p 147.50p 143.55p 147.50p 4000
25/02/2022 147.50p 151.10p 143.55p 147.50p 12671
24/02/2022 147.50p 155.00p 140.00p 147.50p 33072
23/02/2022 152.50p 155.00p 149.00p 150.00p 88881
22/02/2022 152.50p 157.00p 148.51p 156.50p 175282
21/02/2022 152.50p 157.00p 147.50p 152.50p 17253
18/02/2022 155.00p 160.00p 145.55p 152.50p 163584
17/02/2022 140.00p 159.50p 135.00p 155.00p 69578
16/02/2022 140.00p 141.40p 135.00p 141.00p 13895
15/02/2022 140.00p 143.00p 135.00p 138.00p 37332
14/02/2022 140.00p 145.00p 137.75p 140.00p 53351
11/02/2022 142.50p 149.00p 130.00p 140.00p 348393
10/02/2022 140.00p 148.50p 138.63p 142.50p 87196
09/02/2022 150.00p 154.89p 132.00p 140.00p 167014
08/02/2022 152.50p 156.48p 141.55p 146.00p 52043
07/02/2022 150.00p 155.00p 146.50p 152.50p 46900
04/02/2022 152.50p 154.80p 145.00p 150.00p 35119
03/02/2022 152.50p 155.00p 145.00p 152.50p 16188
02/02/2022 157.50p 158.50p 145.16p 152.50p 35702
01/02/2022 152.50p 162.00p 150.75p 157.50p 96721
31/01/2022 155.00p 157.44p 150.00p 152.50p 17165
28/01/2022 155.00p 157.80p 151.50p 155.00p 13137
27/01/2022 160.00p 160.00p 155.00p 157.50p 11722
26/01/2022 160.00p 160.00p 159.40p 160.00p 3029
25/01/2022 162.50p 162.50p 155.51p 160.00p 2546
24/01/2022 162.50p 165.00p 160.10p 162.50p 756
21/01/2022 162.50p 162.90p 160.00p 162.50p 1484
20/01/2022 166.00p 167.00p 160.00p 162.50p 20357
19/01/2022 170.00p 173.50p 165.00p 166.00p 12125
18/01/2022 170.00p 174.50p 166.51p 170.00p 4482
17/01/2022 170.00p 174.50p 165.50p 170.00p 6687
14/01/2022 170.00p 174.00p 165.00p 170.00p 2539
13/01/2022 170.00p 174.50p 165.00p 170.00p 8800
12/01/2022 170.00p 170.60p 165.50p 170.00p 14210
10/01/2022 167.50p 171.30p 165.00p 170.00p 5864
07/01/2022 167.50p 169.40p 165.61p 167.50p 27509
06/01/2022 167.50p 169.50p 165.51p 167.50p 8807
05/01/2022 170.00p 173.00p 165.00p 167.50p 14789
04/01/2022 170.00p 174.00p 165.00p 170.00p 13762
03/01/2022 170.00p 174.00p 165.51p 170.00p 3020
31/12/2021 170.00p 174.00p 165.51p 170.00p 3020
30/12/2021 172.50p 172.50p 170.00p 170.00p 1159
29/12/2021 172.50p 174.50p 170.00p 172.50p 5688
28/12/2021 172.50p 172.50p 170.55p 172.50p 283
27/12/2021 172.50p 172.50p 170.55p 172.50p 283
24/12/2021 172.50p 172.50p 170.55p 172.50p 283
23/12/2021 170.00p 175.00p 170.00p 172.50p 2683
22/12/2021 170.00p 171.80p 167.00p 170.00p 4036
21/12/2021 170.00p 172.00p 166.20p 170.00p 3719
20/12/2021 177.50p 185.00p 166.11p 170.00p 17110
17/12/2021 182.50p 182.50p 180.00p 182.50p 1798
16/12/2021 185.00p 189.00p 180.00p 182.50p 45951
15/12/2021 185.00p 190.00p 181.50p 185.00p 33906
14/12/2021 170.00p 190.00p 166.10p 185.00p 74448
13/12/2021 170.00p 172.40p 165.20p 170.00p 15320
10/12/2021 163.50p 172.27p 163.50p 170.00p 18847
09/12/2021 166.00p 167.00p 161.00p 163.50p 17637
08/12/2021 172.50p 173.80p 165.00p 166.00p 21027
07/12/2021 195.00p 199.00p 170.00p 172.50p 104945
06/12/2021 177.50p 185.00p 177.50p 185.00p 8657
03/12/2021 177.50p 180.00p 176.55p 177.50p 11797
02/12/2021 172.50p 180.00p 172.50p 177.50p 21732
01/12/2021 165.00p 172.50p 164.51p 172.50p 12740
30/11/2021 165.00p 169.00p 164.41p 165.00p 3184
29/11/2021 160.00p 165.00p 156.55p 165.00p 39529
26/11/2021 165.00p 165.00p 155.00p 160.00p 47512
25/11/2021 170.00p 172.80p 161.11p 165.00p 28569
24/11/2021 177.50p 180.00p 167.00p 170.00p 33675
23/11/2021 177.50p 178.25p 175.00p 177.50p 6083
22/11/2021 180.00p 180.00p 175.00p 177.50p 12155
19/11/2021 180.00p 182.89p 175.20p 180.00p 2916
18/11/2021 180.00p 183.80p 178.00p 180.00p 5637
17/11/2021 180.00p 184.89p 177.77p 180.00p 4096
16/11/2021 175.00p 184.89p 173.50p 180.00p 4478
15/11/2021 180.00p 180.80p 175.00p 175.00p 25446
12/11/2021 180.00p 181.00p 175.20p 180.00p 8159
11/11/2021 180.00p 184.00p 177.00p 180.00p 22506
10/11/2021 180.00p 184.00p 177.00p 180.00p 3909
09/11/2021 190.00p 190.00p 176.55p 180.00p 37183
08/11/2021 190.00p 190.80p 185.50p 190.00p 3034
05/11/2021 190.00p 190.80p 185.50p 190.00p 13230
04/11/2021 190.00p 191.89p 185.20p 190.00p 27354
03/11/2021 195.00p 200.00p 185.50p 190.00p 19202
02/11/2021 190.00p 198.89p 190.00p 195.00p 41755
01/11/2021 190.00p 192.89p 185.50p 190.00p 3850
29/10/2021 195.00p 198.80p 190.00p 190.00p 15092
28/10/2021 195.00p 200.00p 190.10p 195.00p 24942
27/10/2021 192.50p 205.00p 191.50p 195.00p 52549
26/10/2021 185.00p 195.00p 180.60p 185.00p 42677
25/10/2021 180.00p 190.00p 180.00p 185.00p 44534
22/10/2021 175.00p 190.00p 170.00p 180.00p 148117
21/10/2021 167.50p 169.90p 162.25p 165.00p 7915
20/10/2021 170.00p 170.00p 162.11p 167.50p 26235
19/10/2021 170.00p 171.90p 166.51p 170.00p 7963
18/10/2021 165.00p 170.00p 160.60p 170.00p 8799
15/10/2021 175.00p 175.00p 165.00p 165.00p 16864
14/10/2021 175.00p 178.68p 170.60p 175.00p 8645
13/10/2021 180.00p 183.40p 175.00p 175.00p 21152
12/10/2021 175.00p 183.80p 175.00p 180.00p 16080
11/10/2021 175.00p 179.90p 172.25p 175.00p 60370
08/10/2021 170.00p 179.50p 161.00p 175.00p 41340
07/10/2021 170.00p 172.40p 166.10p 170.00p 23586
06/10/2021 170.00p 179.80p 170.00p 170.00p 49022
05/10/2021 170.00p 175.00p 168.20p 170.00p 4216
04/10/2021 170.00p 179.00p 165.55p 170.00p 30356
01/10/2021 170.00p 172.00p 165.27p 170.00p 10477
30/09/2021 175.00p 175.00p 165.00p 170.00p 13644
29/09/2021 175.00p 175.00p 170.00p 175.00p 6031
28/09/2021 175.00p 180.00p 170.00p 175.00p 18506
27/09/2021 175.00p 179.80p 170.00p 175.00p 195160
24/09/2021 172.50p 184.25p 170.00p 175.00p 108242
23/09/2021 172.50p 174.00p 170.00p 172.50p 13421
22/09/2021 175.00p 175.90p 170.00p 172.50p 39863
21/09/2021 175.00p 180.00p 170.20p 175.00p 2950
20/09/2021 175.00p 179.00p 170.00p 175.00p 17289
17/09/2021 175.00p 176.00p 170.51p 175.00p 14231
16/09/2021 180.00p 180.00p 170.00p 175.00p 50618
15/09/2021 180.00p 186.88p 175.00p 180.00p 90157
14/09/2021 160.00p 190.00p 160.00p 180.00p 123224
13/09/2021 150.00p 154.80p 147.25p 150.00p 9070
10/09/2021 155.00p 155.00p 146.55p 150.00p 872
09/09/2021 155.00p 157.00p 150.00p 155.00p 9948
08/09/2021 155.00p 159.80p 152.55p 155.00p 4168
07/09/2021 155.00p 158.50p 150.20p 155.00p 23903
06/09/2021 142.50p 155.00p 142.50p 155.00p 33714
03/09/2021 140.00p 150.00p 136.75p 142.50p 16745
02/09/2021 140.00p 143.60p 136.60p 140.00p 6330
01/09/2021 147.50p 150.00p 136.00p 140.00p 36905
31/08/2021 150.00p 150.68p 145.00p 147.50p 6844
30/08/2021 150.00p 155.00p 145.00p 150.00p 8854
27/08/2021 150.00p 155.00p 145.00p 150.00p 8854
26/08/2021 150.00p 150.00p 146.00p 150.00p 239
25/08/2021 150.00p 155.00p 145.00p 150.00p 55421
24/08/2021 155.00p 159.50p 150.00p 150.00p 25556
23/08/2021 152.50p 158.07p 145.00p 152.50p 25857
20/08/2021 152.50p 153.00p 145.00p 152.50p 11145
19/08/2021 152.50p 159.70p 145.00p 152.50p 8828
18/08/2021 152.50p 159.70p 147.51p 152.50p 958
17/08/2021 152.50p 159.89p 147.51p 152.50p 22508
16/08/2021 152.50p 159.70p 147.25p 152.50p 7346
13/08/2021 150.00p 155.00p 146.00p 152.50p 6888
12/08/2021 150.00p 155.00p 146.11p 150.00p 4954
11/08/2021 150.00p 155.00p 145.50p 150.00p 14865
10/08/2021 150.00p 155.00p 145.00p 150.00p 61710
09/08/2021 152.50p 154.00p 145.75p 150.00p 14846
06/08/2021 155.00p 157.00p 150.00p 152.50p 13061
05/08/2021 150.00p 160.00p 150.00p 155.00p 14503
04/08/2021 152.50p 153.49p 145.21p 150.00p 17367
03/08/2021 152.50p 154.00p 147.25p 152.50p 16731
02/08/2021 152.50p 152.50p 145.00p 152.50p 20145
30/07/2021 152.50p 152.50p 146.65p 152.50p 7147
29/07/2021 150.00p 155.00p 150.00p 152.50p 12747
28/07/2021 150.00p 152.00p 146.50p 150.00p 10843
27/07/2021 150.00p 152.40p 150.00p 150.00p 3062
26/07/2021 162.50p 162.50p 146.00p 150.00p 35458
23/07/2021 162.50p 162.50p 155.00p 162.50p 4015
22/07/2021 162.50p 162.50p 155.00p 162.50p 6095
21/07/2021 162.50p 162.50p 155.00p 162.50p 4061
20/07/2021 165.00p 165.00p 160.00p 162.50p 3953
19/07/2021 172.50p 175.49p 160.00p 165.00p 25163
16/07/2021 172.50p 176.00p 167.25p 172.50p 5628
15/07/2021 172.50p 179.00p 166.11p 170.00p 47392
14/07/2021 167.50p 179.90p 167.50p 172.50p 39886
13/07/2021 167.50p 172.90p 164.10p 172.00p 19011
12/07/2021 167.50p 170.00p 163.75p 167.50p 9020
09/07/2021 167.50p 175.00p 163.72p 167.50p 7690
08/07/2021 165.00p 170.00p 161.51p 165.00p 8818
07/07/2021 165.00p 170.00p 161.25p 165.00p 11284
06/07/2021 165.00p 165.00p 161.25p 165.00p 4442
05/07/2021 165.00p 165.00p 161.25p 165.00p 763
02/07/2021 165.00p 168.00p 161.25p 165.00p 2201
01/07/2021 165.00p 165.00p 161.25p 165.00p 2926
30/06/2021 162.50p 168.00p 161.11p 165.00p 32000
29/06/2021 162.50p 167.00p 155.75p 167.00p 7406
28/06/2021 162.50p 164.49p 157.55p 162.50p 6550
25/06/2021 162.50p 162.50p 162.50p 162.50p 0
24/06/2021 162.50p 165.00p 157.55p 162.50p 10549
23/06/2021 165.00p 167.49p 155.00p 162.50p 34790
22/06/2021 165.00p 165.00p 160.00p 165.00p 923
21/06/2021 165.00p 173.00p 161.20p 165.00p 42264
18/06/2021 165.00p 174.50p 160.00p 174.50p 18974
17/06/2021 167.50p 167.50p 165.00p 165.00p 1029
16/06/2021 167.50p 168.00p 165.00p 165.00p 5323
15/06/2021 167.50p 176.00p 165.45p 167.50p 8150
14/06/2021 175.00p 177.80p 165.60p 167.50p 19468

*Close Price adjusted for both dividends and splits