Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/11/2019 202.50p 202.50p 194.00p 200.00p 55349
26/11/2019 202.50p 202.50p 195.00p 202.50p 31756
25/11/2019 200.00p 203.85p 195.00p 202.50p 22220
22/11/2019 202.50p 203.85p 191.50p 200.00p 26240
21/11/2019 202.50p 204.75p 195.00p 202.50p 28508
20/11/2019 202.50p 209.00p 198.90p 202.50p 20682
19/11/2019 190.00p 210.00p 188.10p 210.00p 29579
18/11/2019 185.00p 197.49p 185.00p 190.00p 17462
15/11/2019 195.00p 195.00p 180.50p 185.00p 40055
14/11/2019 195.00p 196.40p 190.00p 195.00p 14266
13/11/2019 195.00p 197.00p 190.00p 190.00p 16409
12/11/2019 195.00p 197.88p 190.50p 195.00p 18573
11/11/2019 195.00p 200.00p 190.00p 195.00p 26193
08/11/2019 192.50p 200.00p 190.50p 195.00p 19800
07/11/2019 192.50p 197.00p 188.94p 192.50p 28664
06/11/2019 192.50p 194.75p 187.56p 192.50p 26046
05/11/2019 197.50p 197.50p 188.90p 192.50p 10881
04/11/2019 197.50p 198.00p 195.00p 197.50p 6280
01/11/2019 192.50p 197.50p 192.50p 197.50p 4862
31/10/2019 202.50p 204.75p 195.20p 197.50p 17594
30/10/2019 205.00p 205.00p 196.50p 202.50p 7762
29/10/2019 207.50p 207.60p 202.60p 205.00p 6469
28/10/2019 207.50p 212.50p 207.50p 207.50p 11271
25/10/2019 207.50p 215.00p 205.40p 207.50p 15425
24/10/2019 205.00p 213.00p 203.56p 207.50p 1774
23/10/2019 200.00p 210.00p 198.21p 205.00p 18223
22/10/2019 197.50p 204.00p 192.00p 200.00p 20844
21/10/2019 197.50p 199.90p 190.15p 197.50p 25850
18/10/2019 190.00p 203.00p 185.26p 197.50p 10385
17/10/2019 195.00p 195.00p 181.50p 190.00p 43998
16/10/2019 192.50p 193.00p 185.00p 192.50p 14391
15/10/2019 192.50p 192.99p 185.00p 192.50p 18774
14/10/2019 195.00p 199.00p 185.00p 192.50p 14131
11/10/2019 200.00p 200.00p 187.27p 195.00p 43861
10/10/2019 207.50p 209.75p 195.00p 200.00p 22878
09/10/2019 205.00p 210.00p 200.30p 207.50p 16325
08/10/2019 207.50p 214.75p 200.30p 207.50p 21646
07/10/2019 207.50p 215.00p 202.00p 207.50p 22914
04/10/2019 212.50p 214.49p 205.00p 212.50p 8244
03/10/2019 212.50p 214.75p 212.50p 212.50p 185
02/10/2019 212.50p 216.00p 206.10p 212.50p 12574
01/10/2019 215.00p 217.27p 206.10p 212.50p 20460
30/09/2019 217.50p 218.64p 210.00p 215.00p 32698
27/09/2019 217.50p 220.00p 211.00p 217.50p 8906
26/09/2019 217.50p 219.00p 212.51p 217.50p 5664
25/09/2019 207.50p 219.00p 206.00p 217.50p 23298
24/09/2019 207.50p 215.00p 204.00p 207.50p 11259
23/09/2019 212.50p 215.00p 204.00p 207.50p 12051
20/09/2019 205.00p 213.00p 201.50p 212.50p 9789
19/09/2019 210.00p 217.00p 195.00p 205.00p 19028
18/09/2019 217.50p 217.50p 203.00p 210.00p 12989
17/09/2019 217.50p 217.50p 212.60p 217.50p 5755
16/09/2019 220.00p 223.30p 210.00p 217.50p 23252
13/09/2019 210.00p 223.49p 210.00p 220.00p 38149
12/09/2019 212.50p 218.25p 210.40p 215.00p 8766
11/09/2019 212.50p 220.00p 208.90p 212.50p 16535
10/09/2019 207.50p 219.00p 206.51p 212.50p 22034
09/09/2019 210.00p 213.49p 200.00p 207.50p 44237
06/09/2019 212.50p 212.50p 205.00p 210.00p 20527
05/09/2019 215.00p 216.90p 205.00p 212.50p 23136
04/09/2019 217.50p 225.00p 210.00p 215.00p 12743
03/09/2019 215.00p 220.00p 215.00p 215.00p 1012
02/09/2019 212.50p 220.00p 210.00p 215.00p 17826
30/08/2019 212.50p 220.00p 210.00p 210.00p 17383
29/08/2019 217.50p 218.00p 210.00p 212.50p 9597
28/08/2019 217.50p 219.00p 210.30p 217.50p 11062
27/08/2019 217.50p 220.00p 212.00p 217.50p 28321
23/08/2019 217.50p 220.00p 212.51p 217.50p 4886
22/08/2019 217.50p 220.00p 212.00p 217.50p 13033
21/08/2019 217.50p 220.00p 212.00p 217.50p 13086
20/08/2019 197.50p 220.00p 197.50p 217.50p 26693
19/08/2019 205.00p 209.00p 194.00p 197.50p 19530
16/08/2019 205.00p 209.00p 201.00p 205.00p 15846
15/08/2019 215.00p 217.00p 200.00p 205.00p 42416
14/08/2019 222.50p 225.35p 210.00p 215.00p 26522
13/08/2019 225.00p 229.00p 217.51p 222.50p 15139
12/08/2019 232.50p 234.75p 221.11p 225.00p 12256
09/08/2019 235.00p 235.00p 225.00p 232.50p 24811
08/08/2019 235.00p 239.00p 226.00p 235.00p 8555
07/08/2019 235.00p 242.80p 230.20p 235.00p 13318
06/08/2019 235.00p 242.90p 230.20p 235.00p 6160
05/08/2019 247.50p 247.50p 234.80p 235.00p 19558
02/08/2019 252.50p 254.00p 245.00p 247.00p 24822
01/08/2019 255.00p 257.89p 245.75p 252.50p 3306
31/07/2019 255.00p 260.00p 245.00p 252.50p 17579
30/07/2019 260.00p 260.00p 245.00p 252.50p 28526
29/07/2019 260.00p 264.49p 251.00p 260.00p 18904
26/07/2019 262.50p 268.00p 250.00p 260.00p 5347
25/07/2019 260.00p 269.60p 257.51p 265.00p 32495
24/07/2019 257.50p 269.60p 256.00p 260.00p 11263
23/07/2019 240.00p 260.00p 238.20p 257.50p 33576
22/07/2019 240.00p 249.00p 234.70p 240.00p 7113
19/07/2019 240.00p 247.00p 234.20p 240.00p 6138
18/07/2019 240.00p 247.80p 236.00p 240.00p 13371
17/07/2019 240.00p 250.00p 240.00p 240.00p 4815
16/07/2019 227.50p 246.25p 225.10p 240.00p 26506
15/07/2019 227.50p 234.66p 221.10p 227.50p 13969
12/07/2019 227.50p 228.00p 216.00p 227.50p 15298
11/07/2019 227.50p 233.00p 220.30p 227.50p 8101
10/07/2019 227.50p 233.00p 222.00p 227.50p 13037
09/07/2019 227.50p 234.70p 221.10p 227.50p 19474
08/07/2019 225.00p 234.70p 220.30p 227.50p 19917
05/07/2019 222.50p 228.90p 221.00p 225.00p 12236
04/07/2019 220.00p 226.10p 216.00p 222.50p 13808
03/07/2019 225.00p 229.80p 220.00p 225.00p 29662
02/07/2019 240.00p 240.00p 222.23p 225.00p 42464
01/07/2019 240.00p 249.00p 233.00p 240.00p 13762
28/06/2019 240.00p 244.00p 232.10p 240.00p 7616
27/06/2019 232.50p 240.00p 232.50p 240.00p 11055
26/06/2019 222.50p 240.00p 218.51p 232.50p 40064
25/06/2019 217.50p 225.00p 215.61p 222.50p 12771
24/06/2019 215.00p 220.00p 210.00p 217.50p 234160
21/06/2019 222.50p 224.00p 210.30p 215.00p 36213
20/06/2019 230.00p 230.50p 220.30p 222.50p 17529
19/06/2019 227.50p 232.49p 226.10p 230.00p 22795
18/06/2019 240.00p 240.00p 222.25p 227.50p 25376
17/06/2019 240.00p 242.00p 235.00p 240.00p 27226
14/06/2019 250.00p 250.00p 240.00p 240.00p 20460
13/06/2019 250.00p 250.00p 241.00p 247.50p 31590
12/06/2019 255.00p 255.40p 241.00p 247.50p 30633
11/06/2019 257.50p 259.75p 250.00p 255.00p 14849
10/06/2019 245.00p 261.82p 238.51p 257.50p 53547
07/06/2019 237.50p 242.00p 230.00p 240.00p 18145
06/06/2019 237.50p 242.49p 231.00p 237.50p 21520
05/06/2019 240.00p 242.49p 233.51p 237.50p 6486
04/06/2019 240.00p 240.00p 232.11p 237.50p 25783
03/06/2019 227.50p 237.49p 226.70p 235.00p 48947
31/05/2019 227.50p 229.00p 225.00p 227.50p 25566
30/05/2019 230.00p 232.25p 226.10p 227.50p 22522
29/05/2019 230.00p 235.00p 226.00p 230.00p 37453
28/05/2019 242.50p 242.50p 227.25p 230.00p 30219
24/05/2019 232.50p 242.50p 232.11p 242.50p 51050
23/05/2019 235.00p 239.00p 230.10p 232.50p 26172
22/05/2019 247.50p 247.50p 232.10p 235.00p 31476
21/05/2019 260.00p 260.00p 245.00p 247.50p 51828
20/05/2019 267.50p 267.50p 251.00p 255.00p 54262
17/05/2019 267.50p 275.00p 260.30p 267.50p 24661
16/05/2019 265.00p 269.00p 261.00p 267.50p 26602
15/05/2019 267.50p 269.00p 253.00p 265.00p 20097
14/05/2019 262.50p 270.00p 260.00p 267.50p 25341
13/05/2019 282.50p 288.33p 266.65p 270.00p 54888
10/05/2019 282.50p 289.70p 277.50p 285.00p 20097
09/05/2019 275.00p 290.00p 270.00p 282.50p 23824
08/05/2019 257.50p 277.00p 253.60p 275.00p 70193
07/05/2019 272.50p 273.78p 252.11p 261.00p 67192
03/05/2019 267.50p 280.00p 262.00p 272.50p 393048
02/05/2019 282.50p 285.00p 253.79p 265.00p 304898
01/05/2019 347.50p 351.90p 341.00p 347.50p 29013
30/04/2019 352.50p 353.50p 345.00p 347.50p 20831
29/04/2019 352.50p 355.00p 345.00p 352.50p 10876
26/04/2019 352.50p 353.25p 345.00p 352.50p 11493
25/04/2019 352.50p 353.88p 345.10p 352.50p 13502
24/04/2019 357.50p 357.50p 345.00p 352.50p 8838
23/04/2019 357.50p 364.70p 350.00p 357.50p 11720
18/04/2019 357.50p 365.00p 350.00p 357.50p 9945
17/04/2019 355.00p 364.70p 350.00p 357.50p 15990
16/04/2019 342.50p 358.00p 335.71p 355.00p 25085
15/04/2019 342.50p 350.00p 335.30p 342.50p 10591
12/04/2019 342.50p 342.90p 335.50p 342.50p 12020
11/04/2019 342.50p 344.00p 335.00p 342.50p 22310
10/04/2019 340.00p 347.00p 340.00p 342.50p 4562
09/04/2019 340.00p 343.00p 330.00p 340.00p 25597
08/04/2019 337.50p 342.49p 330.00p 340.00p 17497
05/04/2019 345.00p 345.00p 330.00p 337.50p 27279
04/04/2019 335.00p 347.49p 332.86p 345.00p 24178
03/04/2019 345.00p 345.00p 332.10p 335.00p 8565
02/04/2019 370.00p 370.00p 342.10p 345.00p 24097
01/04/2019 370.00p 380.00p 363.00p 370.00p 21278
29/03/2019 372.50p 379.00p 366.55p 370.00p 3498
28/03/2019 365.00p 379.00p 365.00p 365.00p 19504
27/03/2019 365.00p 365.00p 360.00p 365.00p 9240
26/03/2019 377.50p 378.69p 360.00p 362.50p 12225
25/03/2019 380.00p 383.00p 371.50p 377.50p 11403
22/03/2019 375.00p 385.00p 373.00p 380.00p 20726
21/03/2019 367.50p 380.00p 365.71p 375.00p 32486
20/03/2019 367.50p 374.70p 365.21p 367.50p 3506
19/03/2019 357.50p 374.25p 357.50p 367.50p 12924
18/03/2019 355.00p 362.75p 353.50p 357.50p 6559
15/03/2019 355.00p 360.00p 351.25p 355.00p 7857
14/03/2019 347.50p 360.00p 347.50p 355.00p 3696
13/03/2019 347.50p 359.00p 340.00p 355.00p 9087
12/03/2019 330.00p 350.00p 327.00p 347.50p 28664
11/03/2019 332.50p 339.00p 326.10p 330.00p 8300
08/03/2019 330.00p 330.00p 326.10p 330.00p 4939
07/03/2019 332.50p 334.00p 323.10p 330.00p 16847
06/03/2019 327.50p 339.00p 325.51p 330.00p 27669
05/03/2019 327.50p 340.00p 325.00p 327.50p 14403
04/03/2019 330.00p 333.00p 323.00p 325.00p 17180
01/03/2019 325.00p 333.00p 318.11p 327.50p 12167
28/02/2019 325.00p 327.00p 315.00p 325.00p 23958
27/02/2019 337.50p 342.50p 315.00p 325.00p 30119
26/02/2019 340.00p 344.70p 330.00p 335.00p 20734
25/02/2019 352.50p 354.00p 330.00p 337.50p 34522
22/02/2019 352.50p 356.80p 345.00p 352.50p 5950
21/02/2019 352.50p 359.00p 340.00p 352.50p 16261
20/02/2019 352.50p 364.00p 343.00p 352.50p 11955
19/02/2019 350.00p 360.00p 345.00p 352.50p 13087
18/02/2019 360.00p 363.75p 346.00p 350.00p 10691
15/02/2019 360.00p 368.00p 357.00p 360.00p 13082
14/02/2019 367.50p 371.10p 350.00p 360.00p 20366

*Close Price adjusted for both dividends and splits