Zoetic International (ZOE) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zoetic International

Date Open High Low Close* Volume
29/01/2020 6.45p 6.60p 6.08p 6.40p 188251
28/01/2020 6.75p 6.75p 6.33p 6.45p 279067
27/01/2020 5.85p 7.37p 5.85p 6.75p 896107
24/01/2020 5.65p 5.90p 5.62p 5.85p 126472
23/01/2020 5.65p 5.80p 5.62p 5.65p 39023
22/01/2020 5.65p 5.80p 5.58p 5.65p 110905
21/01/2020 5.65p 5.66p 5.58p 5.65p 64191
20/01/2020 5.60p 5.69p 5.53p 5.65p 174482
17/01/2020 5.65p 5.71p 5.52p 5.60p 260453
16/01/2020 5.65p 5.75p 5.59p 5.65p 287622
15/01/2020 5.65p 5.79p 5.64p 5.65p 237401
14/01/2020 5.80p 5.82p 5.65p 5.65p 141769
13/01/2020 5.75p 6.00p 5.60p 5.80p 376674
10/01/2020 5.75p 5.95p 5.61p 5.75p 212974
09/01/2020 5.75p 5.95p 5.50p 5.75p 434515
08/01/2020 6.00p 6.09p 5.67p 5.75p 431778
07/01/2020 6.05p 6.05p 5.92p 6.00p 62365
06/01/2020 6.25p 6.40p 5.90p 6.05p 377856
03/01/2020 5.70p 6.30p 5.63p 6.25p 1084523
02/01/2020 5.55p 5.70p 5.51p 5.70p 864972
01/01/2020 5.55p 5.58p 5.51p 5.55p 68016
31/12/2019 5.55p 5.58p 5.51p 5.55p 68016
30/12/2019 5.90p 5.90p 5.51p 5.55p 309543
27/12/2019 6.10p 6.10p 5.86p 5.90p 134000
26/12/2019 5.90p 6.10p 5.90p 6.10p 274869
25/12/2019 5.90p 6.10p 5.90p 6.10p 274869
24/12/2019 5.90p 6.10p 5.90p 6.10p 274869
23/12/2019 6.55p 6.55p 5.20p 5.90p 1383419
20/12/2019 6.40p 6.50p 6.32p 6.40p 727292
19/12/2019 6.25p 6.50p 6.25p 6.40p 2104160
18/12/2019 6.25p 6.30p 6.21p 6.25p 299511
17/12/2019 6.45p 6.55p 6.20p 6.25p 656254
16/12/2019 6.45p 6.69p 6.21p 6.45p 77307
13/12/2019 6.55p 6.69p 6.26p 6.45p 319898
12/12/2019 6.85p 6.85p 6.35p 6.55p 469121
11/12/2019 6.85p 6.90p 6.80p 6.85p 243092
10/12/2019 7.05p 7.10p 6.68p 6.85p 1313632
09/12/2019 7.10p 7.20p 7.00p 7.05p 370658
06/12/2019 7.05p 7.25p 7.05p 7.10p 754806
05/12/2019 7.40p 7.40p 7.00p 7.05p 383881
04/12/2019 6.95p 7.50p 6.95p 7.40p 601337
03/12/2019 7.55p 7.55p 6.86p 6.90p 817595
02/12/2019 7.90p 7.90p 7.22p 7.55p 624715
29/11/2019 7.80p 7.96p 7.60p 7.80p 651880
28/11/2019 7.80p 7.84p 7.61p 7.80p 201429
27/11/2019 7.95p 7.98p 7.50p 7.80p 698655
26/11/2019 8.05p 8.13p 7.81p 7.95p 431487
25/11/2019 7.90p 8.30p 7.63p 8.05p 1180525
22/11/2019 8.55p 8.60p 8.20p 8.45p 163106
21/11/2019 8.10p 8.59p 7.77p 8.55p 782982
20/11/2019 8.25p 8.32p 8.00p 8.10p 215464
19/11/2019 7.55p 8.25p 7.55p 8.10p 740652
18/11/2019 8.05p 8.05p 7.50p 7.55p 1310182
15/11/2019 8.75p 8.80p 7.55p 8.05p 1213538
14/11/2019 8.90p 8.90p 7.50p 8.75p 4148156
13/11/2019 10.50p 10.50p 8.58p 8.80p 6995490
12/11/2019 12.88p 13.89p 10.82p 10.88p 7513638
11/11/2019 11.75p 13.40p 11.75p 12.88p 6444680
08/11/2019 10.98p 11.90p 10.98p 11.50p 1633531
07/11/2019 9.75p 11.95p 9.70p 10.98p 1973892
06/11/2019 10.35p 10.65p 9.64p 9.75p 1064116
05/11/2019 11.25p 11.50p 10.00p 10.35p 1459774
04/11/2019 10.75p 12.35p 10.75p 11.25p 2968096
01/11/2019 9.85p 11.43p 9.81p 11.05p 4106232
31/10/2019 8.80p 10.56p 8.66p 9.85p 2782319
30/10/2019 10.00p 10.20p 8.51p 8.80p 2635161
29/10/2019 8.10p 10.82p 8.02p 9.95p 5877061
28/10/2019 8.20p 8.39p 7.51p 8.10p 1378478
25/10/2019 8.30p 8.40p 8.10p 8.20p 737125
24/10/2019 8.50p 8.68p 8.00p 8.30p 834192
23/10/2019 8.80p 8.90p 7.42p 8.50p 3182122
22/10/2019 9.65p 9.80p 8.45p 8.85p 1896263
21/10/2019 9.15p 10.30p 9.06p 10.00p 2870798
18/10/2019 7.50p 9.50p 7.50p 9.12p 8587554
17/10/2019 6.75p 7.50p 6.67p 7.36p 2956969
16/10/2019 6.25p 6.90p 6.03p 6.75p 1132967
15/10/2019 5.95p 6.37p 5.67p 6.25p 879175
14/10/2019 5.75p 6.30p 5.75p 5.95p 1350033
11/10/2019 5.75p 6.28p 5.50p 5.92p 2008132
10/10/2019 4.68p 5.88p 4.68p 5.75p 3230184
09/10/2019 4.38p 4.93p 4.26p 4.68p 1407696
08/10/2019 3.95p 4.45p 3.92p 4.38p 1599784
07/10/2019 4.03p 4.13p 3.80p 3.95p 946988
04/10/2019 3.88p 4.75p 3.80p 4.03p 4750292
03/10/2019 3.85p 3.85p 3.24p 3.68p 1936043
02/10/2019 4.15p 4.15p 3.81p 3.85p 280825
01/10/2019 4.55p 4.55p 3.58p 4.15p 1431984
30/09/2019 4.60p 4.60p 4.20p 4.55p 144669
27/09/2019 4.65p 4.65p 4.20p 4.60p 671110
26/09/2019 4.65p 4.65p 4.25p 4.65p 105165
25/09/2019 4.60p 4.70p 4.40p 4.65p 327047
24/09/2019 4.85p 4.85p 4.23p 4.60p 1346742
23/09/2019 4.90p 4.90p 4.70p 4.85p 222648
20/09/2019 4.90p 5.00p 4.80p 4.90p 72994
19/09/2019 4.90p 4.94p 4.80p 4.90p 272471
18/09/2019 5.15p 5.15p 4.64p 4.90p 978034
17/09/2019 5.20p 5.29p 5.10p 5.15p 582925
16/09/2019 5.55p 5.59p 5.10p 5.10p 604835
13/09/2019 5.40p 6.00p 5.00p 5.55p 6019521
12/09/2019 4.70p 5.59p 4.53p 5.40p 3447500
11/09/2019 4.70p 4.77p 4.60p 4.70p 358311
10/09/2019 4.70p 4.80p 4.60p 4.70p 587306
09/09/2019 4.85p 5.00p 4.20p 4.70p 4601669
06/09/2019 4.80p 5.00p 4.42p 4.85p 2066500
05/09/2019 4.55p 4.89p 4.40p 4.75p 4046776
04/09/2019 6.35p 6.35p 4.53p 4.55p 14282299
03/09/2019 6.90p 6.98p 6.72p 6.95p 587033
02/09/2019 7.05p 7.05p 6.70p 6.90p 307471
30/08/2019 7.10p 7.20p 6.85p 7.05p 101675
29/08/2019 7.20p 7.23p 7.00p 7.10p 200928
28/08/2019 7.25p 7.45p 7.10p 7.20p 729406
27/08/2019 7.45p 7.50p 7.11p 7.25p 220791
23/08/2019 7.45p 7.50p 7.42p 7.45p 49157
22/08/2019 7.45p 7.50p 7.42p 7.45p 170930
21/08/2019 7.20p 7.56p 7.20p 7.45p 729542
20/08/2019 6.65p 7.50p 6.65p 7.20p 730571
19/08/2019 6.95p 6.95p 6.26p 6.65p 1652055
16/08/2019 6.95p 7.00p 6.70p 6.85p 189484
15/08/2019 7.05p 7.15p 6.95p 6.95p 32469
14/08/2019 6.85p 7.13p 6.80p 7.05p 207607
13/08/2019 6.95p 6.95p 6.77p 6.85p 138838
12/08/2019 7.10p 7.10p 6.74p 6.95p 407566
09/08/2019 7.75p 7.75p 6.60p 7.10p 763315
08/08/2019 7.35p 7.35p 7.00p 7.10p 584932
07/08/2019 7.45p 7.47p 7.30p 7.35p 580568
06/08/2019 7.65p 7.65p 7.20p 7.45p 1218002
05/08/2019 7.65p 8.13p 7.60p 7.60p 1181844
02/08/2019 6.75p 8.24p 6.70p 7.65p 3087839
01/08/2019 6.40p 6.73p 6.20p 6.70p 1697697
31/07/2019 6.90p 6.90p 6.30p 6.40p 1346758
30/07/2019 6.90p 6.93p 6.80p 6.90p 409105
29/07/2019 7.35p 7.45p 6.50p 6.90p 2323286
26/07/2019 8.15p 8.15p 7.00p 7.35p 4444011
25/07/2019 9.55p 9.55p 7.70p 8.15p 3339664
24/07/2019 9.90p 10.00p 9.50p 9.55p 926871
23/07/2019 10.15p 10.24p 9.80p 9.90p 1455911
22/07/2019 8.95p 10.18p 8.90p 10.15p 1455332
19/07/2019 8.85p 8.97p 8.82p 8.95p 609118
18/07/2019 8.85p 8.90p 8.80p 8.85p 308977
17/07/2019 8.85p 8.90p 8.80p 8.85p 333704
16/07/2019 8.95p 8.95p 8.33p 8.85p 822986
15/07/2019 9.10p 9.10p 8.90p 8.95p 284990
12/07/2019 9.10p 9.10p 8.90p 9.10p 110973
11/07/2019 8.95p 9.19p 8.90p 9.10p 545809
10/07/2019 8.80p 9.00p 8.61p 8.95p 827129
09/07/2019 8.80p 8.80p 8.61p 8.80p 102090
08/07/2019 8.80p 8.84p 8.61p 8.80p 422238
05/07/2019 8.75p 9.00p 8.50p 8.80p 398395
04/07/2019 9.00p 9.00p 8.50p 8.70p 504553
03/07/2019 9.00p 9.10p 8.90p 9.00p 158867
02/07/2019 8.80p 9.10p 8.70p 9.00p 863734
01/07/2019 9.40p 9.40p 8.65p 8.80p 496798
28/06/2019 9.45p 9.48p 9.30p 9.40p 159259
27/06/2019 9.45p 9.49p 9.40p 9.45p 60864
26/06/2019 9.55p 9.55p 9.41p 9.45p 368195
25/06/2019 9.55p 9.60p 9.31p 9.55p 159072
24/06/2019 9.40p 9.63p 9.30p 9.55p 213442
21/06/2019 9.20p 9.78p 9.16p 9.40p 803531
20/06/2019 8.90p 9.30p 8.71p 9.20p 978813
19/06/2019 9.35p 9.35p 8.88p 9.00p 1180565
18/06/2019 9.25p 9.40p 9.23p 9.35p 715596
17/06/2019 9.45p 9.50p 9.20p 9.25p 702319
14/06/2019 9.75p 10.00p 9.35p 9.45p 1127915
13/06/2019 9.60p 9.70p 9.05p 9.45p 789223
12/06/2019 10.08p 10.08p 9.53p 9.60p 953967
11/06/2019 10.13p 10.19p 10.00p 10.08p 199715
10/06/2019 10.50p 10.75p 10.00p 10.13p 1641321
07/06/2019 10.75p 10.75p 10.20p 10.50p 1452443
06/06/2019 11.10p 11.50p 10.50p 10.75p 546564
05/06/2019 11.25p 11.50p 10.60p 11.10p 306711
04/06/2019 10.80p 11.30p 10.60p 11.25p 740500
03/06/2019 10.38p 10.93p 10.35p 10.80p 506468
31/05/2019 10.35p 10.40p 10.00p 10.38p 508340
30/05/2019 10.85p 10.85p 10.20p 10.45p 599592
29/05/2019 11.00p 11.00p 10.38p 10.85p 101782
28/05/2019 10.90p 11.20p 10.80p 11.00p 576660
24/05/2019 10.95p 10.95p 10.00p 10.63p 836975
23/05/2019 11.00p 11.00p 10.50p 10.95p 117465
22/05/2019 11.10p 11.10p 10.63p 11.00p 112003
21/05/2019 11.25p 11.25p 10.27p 11.10p 982518
20/05/2019 11.45p 11.45p 10.71p 11.25p 219631
17/05/2019 12.10p 12.10p 10.62p 11.45p 1356207
16/05/2019 12.30p 12.40p 11.82p 12.10p 464143
15/05/2019 12.50p 12.67p 12.00p 12.30p 428469
14/05/2019 11.75p 13.00p 11.75p 12.50p 1063651
13/05/2019 11.63p 12.00p 11.50p 11.75p 613699
10/05/2019 12.13p 12.13p 10.75p 11.58p 2634105
09/05/2019 13.00p 13.50p 11.60p 12.13p 3540419
08/05/2019 11.25p 12.86p 11.25p 12.48p 2898483
07/05/2019 10.25p 11.48p 10.25p 11.25p 1678813
03/05/2019 9.50p 10.30p 9.30p 10.15p 2085036
02/05/2019 9.15p 9.75p 9.15p 9.50p 1614532
01/05/2019 8.75p 9.29p 8.25p 9.15p 1611806
30/04/2019 8.75p 8.75p 8.50p 8.75p 358047
29/04/2019 8.75p 9.00p 8.32p 8.75p 298346
26/04/2019 8.75p 8.75p 8.50p 8.75p 245087
25/04/2019 8.70p 8.75p 8.40p 8.75p 224551
24/04/2019 8.65p 8.70p 8.32p 8.70p 378081
23/04/2019 9.25p 9.29p 8.61p 8.65p 913342
18/04/2019 9.40p 9.40p 9.10p 9.25p 372404

*Close Price adjusted for both dividends and splits