Zoetic International (ZOE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
05/07/2018 20.50p 20.50p 19.75p 20.13p 218839
04/07/2018 19.55p 20.50p 19.50p 20.50p 425537
03/07/2018 20.65p 20.65p 19.03p 19.55p 632021
02/07/2018 20.33p 20.80p 20.00p 20.65p 858943
29/06/2018 19.65p 20.50p 19.04p 20.25p 984983
28/06/2018 19.15p 19.15p 18.75p 19.15p 286126
27/06/2018 19.10p 19.15p 18.70p 19.15p 217309
26/06/2018 19.25p 19.25p 18.50p 18.75p 496961
25/06/2018 19.20p 19.30p 18.87p 19.25p 421750
22/06/2018 19.10p 19.10p 18.90p 19.10p 277188
21/06/2018 18.90p 19.37p 18.86p 19.10p 239459
20/06/2018 18.90p 18.90p 18.42p 18.70p 195240
19/06/2018 19.05p 19.06p 18.43p 18.90p 249604
18/06/2018 19.10p 19.30p 18.71p 19.05p 239615
15/06/2018 19.15p 19.15p 18.90p 19.10p 177320
14/06/2018 19.35p 19.49p 18.70p 19.15p 333029
13/06/2018 20.00p 20.00p 19.01p 19.35p 508707
12/06/2018 20.38p 20.38p 19.70p 20.00p 619341
11/06/2018 22.25p 22.50p 20.00p 20.25p 693808
08/06/2018 20.25p 21.49p 20.16p 20.87p 634876
07/06/2018 20.05p 20.40p 19.93p 20.25p 514187
06/06/2018 18.50p 20.80p 18.30p 20.05p 1456870
05/06/2018 18.67p 18.67p 18.08p 18.50p 314642
04/06/2018 18.10p 19.45p 18.08p 18.67p 892026
01/06/2018 18.10p 18.10p 18.00p 18.10p 288099
31/05/2018 18.75p 19.13p 17.80p 18.10p 598138
30/05/2018 19.00p 19.00p 17.80p 18.20p 826864
29/05/2018 19.55p 19.55p 18.46p 19.00p 438821
25/05/2018 19.60p 20.00p 19.00p 19.55p 285819
24/05/2018 19.60p 19.60p 19.20p 19.60p 119275
23/05/2018 19.70p 19.70p 18.45p 19.60p 876190
22/05/2018 19.75p 19.81p 19.40p 19.70p 366248
21/05/2018 20.42p 20.60p 19.50p 19.75p 836354
18/05/2018 20.15p 20.25p 20.00p 20.20p 256489
17/05/2018 20.38p 20.38p 19.65p 20.15p 481274
16/05/2018 20.50p 20.75p 19.92p 20.38p 529936
15/05/2018 20.00p 20.54p 19.61p 20.50p 607975
14/05/2018 20.13p 20.25p 19.80p 20.00p 697515
11/05/2018 20.13p 20.75p 20.00p 20.13p 734777
10/05/2018 20.50p 20.50p 20.00p 20.13p 296108
09/05/2018 20.87p 20.87p 19.55p 20.50p 700100
08/05/2018 21.00p 21.50p 20.50p 20.87p 326167
04/05/2018 20.87p 20.87p 20.77p 20.87p 472125
03/05/2018 20.15p 21.10p 19.98p 20.87p 596690
02/05/2018 19.30p 20.30p 19.10p 20.15p 1084591
01/05/2018 20.38p 20.38p 19.00p 19.20p 1243947
30/04/2018 20.75p 20.75p 19.80p 20.38p 1471342
27/04/2018 21.75p 21.87p 20.50p 20.75p 1443638
26/04/2018 21.75p 21.75p 20.81p 21.13p 1007702
25/04/2018 21.75p 21.95p 21.51p 21.75p 191353
24/04/2018 22.25p 22.29p 21.50p 21.75p 682946
23/04/2018 24.00p 24.00p 21.26p 22.25p 1718866
20/04/2018 22.62p 23.30p 22.26p 23.00p 1299117
19/04/2018 22.25p 23.50p 22.25p 22.62p 1570170
18/04/2018 21.63p 21.75p 21.27p 21.75p 575700
17/04/2018 21.38p 21.52p 21.00p 21.50p 734789
16/04/2018 22.00p 22.50p 21.08p 21.38p 618422
13/04/2018 21.63p 22.00p 21.00p 22.00p 562670
12/04/2018 21.75p 22.00p 20.80p 21.63p 1086867
11/04/2018 22.38p 22.38p 21.50p 21.75p 578823
10/04/2018 22.75p 22.92p 22.25p 22.38p 800133
09/04/2018 22.25p 23.00p 22.08p 22.75p 1353910
06/04/2018 21.88p 22.44p 21.87p 22.25p 2315490
05/04/2018 22.88p 22.88p 21.75p 21.88p 823943
04/04/2018 22.00p 23.24p 21.86p 22.88p 1130059
03/04/2018 22.13p 22.25p 21.75p 22.00p 903907
29/03/2018 22.13p 22.25p 21.75p 22.13p 550208
28/03/2018 22.62p 22.62p 21.76p 22.13p 357311
27/03/2018 22.75p 22.75p 22.15p 22.62p 210923
26/03/2018 22.75p 22.82p 22.50p 22.75p 290552
23/03/2018 22.75p 22.80p 22.51p 22.75p 131443
22/03/2018 22.13p 23.00p 21.75p 22.75p 459102
21/03/2018 22.25p 22.40p 21.75p 22.13p 171322
20/03/2018 23.25p 23.25p 21.50p 22.25p 639846
19/03/2018 23.00p 24.23p 23.00p 23.25p 759551
16/03/2018 22.38p 23.20p 22.25p 23.00p 270423
15/03/2018 22.62p 22.62p 22.00p 22.38p 226632
14/03/2018 22.62p 23.25p 22.05p 22.62p 92753
13/03/2018 22.62p 23.25p 22.03p 22.62p 245555
12/03/2018 22.13p 22.62p 21.98p 22.62p 517107
09/03/2018 22.38p 22.50p 21.75p 22.13p 382280
08/03/2018 22.00p 22.50p 21.77p 22.38p 648853
07/03/2018 22.62p 22.62p 21.78p 22.00p 550713
06/03/2018 23.13p 23.50p 22.25p 22.62p 277597
05/03/2018 22.00p 23.50p 21.78p 23.13p 1214874
02/03/2018 22.13p 22.25p 21.58p 22.00p 550791
01/03/2018 22.25p 22.25p 21.85p 22.13p 242365
28/02/2018 22.25p 22.50p 22.01p 22.25p 167699
27/02/2018 22.25p 22.50p 22.00p 22.25p 447928
26/02/2018 22.62p 22.62p 21.88p 22.25p 254095
23/02/2018 22.75p 22.79p 22.25p 22.62p 226399
22/02/2018 23.03p 23.03p 22.50p 22.75p 186845
21/02/2018 23.15p 23.15p 22.75p 23.03p 285007
20/02/2018 23.75p 23.75p 22.56p 23.15p 1080841
19/02/2018 23.50p 23.90p 22.98p 23.75p 528348
16/02/2018 23.50p 24.00p 23.10p 23.50p 409427
15/02/2018 24.25p 24.88p 23.25p 23.25p 408839
14/02/2018 23.25p 24.48p 22.75p 24.25p 791777
13/02/2018 23.00p 23.50p 22.65p 23.25p 374340
12/02/2018 22.75p 23.38p 22.54p 23.00p 321724
09/02/2018 23.75p 23.85p 22.24p 22.75p 1169796
08/02/2018 25.50p 25.85p 23.37p 23.75p 1404870
07/02/2018 23.88p 27.10p 23.60p 25.50p 5728073
06/02/2018 21.88p 23.00p 21.78p 22.62p 712390
05/02/2018 22.62p 22.62p 21.50p 22.13p 286217
02/02/2018 22.62p 22.63p 22.50p 22.62p 227375
01/02/2018 23.25p 23.40p 22.00p 22.62p 1654346
31/01/2018 21.38p 22.40p 21.38p 21.63p 860049
30/01/2018 21.25p 21.50p 20.78p 21.38p 736136
29/01/2018 22.38p 22.38p 20.75p 21.25p 1277773
26/01/2018 22.00p 22.50p 21.40p 22.38p 700291
25/01/2018 22.25p 22.50p 21.70p 21.75p 341576
24/01/2018 22.88p 22.94p 22.00p 22.25p 456449
23/01/2018 22.75p 23.00p 22.00p 22.88p 1040717
22/01/2018 22.75p 24.00p 22.00p 22.75p 1027486
19/01/2018 22.50p 23.00p 21.20p 22.75p 1854116
18/01/2018 23.00p 23.25p 22.43p 22.50p 656685
17/01/2018 23.63p 23.63p 22.75p 23.00p 732476
16/01/2018 24.25p 24.25p 22.80p 23.63p 624425
15/01/2018 24.75p 24.75p 24.00p 24.25p 434569
12/01/2018 25.62p 25.82p 24.00p 24.75p 451447
11/01/2018 24.38p 25.94p 23.75p 25.25p 1602955
10/01/2018 22.38p 25.62p 22.35p 24.38p 2237891
09/01/2018 22.50p 22.50p 21.38p 22.38p 711467
08/01/2018 22.62p 22.74p 22.11p 22.50p 699039
05/01/2018 23.13p 23.13p 22.50p 22.62p 252673
04/01/2018 23.38p 23.38p 22.75p 23.13p 515548
03/01/2018 23.63p 23.65p 22.60p 23.38p 645737
02/01/2018 23.63p 23.86p 23.28p 23.75p 1395766
29/12/2017 23.13p 23.63p 22.80p 23.63p 523098
28/12/2017 23.13p 23.38p 22.75p 23.13p 582301
27/12/2017 23.38p 23.40p 22.75p 23.13p 211236
22/12/2017 24.12p 24.23p 22.90p 23.38p 287142
21/12/2017 24.00p 24.50p 23.95p 24.12p 607381
20/12/2017 24.75p 24.90p 23.60p 24.00p 655027
19/12/2017 22.62p 25.00p 22.55p 24.75p 1099074
18/12/2017 23.50p 23.50p 22.25p 22.50p 690360
15/12/2017 23.38p 24.00p 22.65p 23.50p 785399
14/12/2017 23.50p 23.50p 22.70p 23.38p 464818
13/12/2017 23.63p 23.63p 22.30p 23.50p 1080889
12/12/2017 23.25p 24.25p 22.58p 23.63p 1206369
11/12/2017 24.50p 24.50p 22.73p 23.25p 1084461
08/12/2017 24.50p 25.00p 24.00p 24.50p 781447
07/12/2017 25.50p 25.50p 22.50p 24.50p 2947930
06/12/2017 26.50p 26.50p 24.25p 25.50p 1935532
05/12/2017 27.63p 27.63p 25.02p 26.50p 1485678
04/12/2017 29.75p 31.45p 26.50p 27.63p 2925478
01/12/2017 26.88p 28.36p 26.25p 28.25p 1073512
30/11/2017 27.38p 27.38p 26.25p 26.88p 919129
29/11/2017 27.63p 27.85p 26.25p 27.38p 1128080
28/11/2017 28.25p 28.25p 26.72p 27.63p 899941
27/11/2017 31.25p 32.00p 27.55p 28.25p 2296551
24/11/2017 30.00p 30.50p 29.12p 30.00p 500904
23/11/2017 30.25p 30.48p 29.45p 30.00p 809531
22/11/2017 30.63p 30.63p 29.53p 30.25p 930919
21/11/2017 31.50p 31.50p 30.05p 30.63p 1005382
20/11/2017 32.75p 33.30p 31.06p 31.50p 998565
17/11/2017 30.00p 33.45p 28.51p 32.75p 3895688
16/11/2017 29.50p 32.00p 29.01p 30.00p 2832250
15/11/2017 28.50p 28.55p 26.00p 27.13p 2305496
14/11/2017 30.63p 30.80p 27.26p 28.50p 5349020
13/11/2017 37.50p 37.75p 30.02p 30.63p 5427778
10/11/2017 33.25p 35.75p 33.00p 34.63p 2473237
09/11/2017 30.75p 34.75p 30.00p 32.88p 2048370
08/11/2017 30.75p 32.50p 30.50p 30.63p 1228878
07/11/2017 29.50p 31.94p 29.10p 30.75p 1978478
06/11/2017 29.75p 30.70p 29.01p 29.50p 949746
03/11/2017 30.00p 30.50p 29.01p 29.75p 1161692
02/11/2017 30.13p 30.65p 29.50p 30.00p 510038
01/11/2017 29.88p 30.56p 29.10p 30.13p 466358
31/10/2017 29.62p 31.22p 29.55p 29.88p 623490
30/10/2017 31.75p 32.40p 29.40p 29.62p 1124071
27/10/2017 29.88p 31.50p 29.06p 30.88p 1218929
26/10/2017 31.63p 31.75p 29.05p 29.88p 2208914
25/10/2017 32.00p 32.06p 31.30p 31.63p 596636
24/10/2017 32.00p 33.50p 31.33p 32.00p 863034
23/10/2017 32.25p 32.38p 31.00p 32.00p 1703737
20/10/2017 32.00p 32.50p 30.94p 32.25p 2075459
19/10/2017 32.37p 34.03p 31.22p 32.00p 2642349
18/10/2017 31.75p 34.00p 31.30p 32.37p 3162690
17/10/2017 31.25p 32.75p 30.13p 31.25p 3062879
16/10/2017 33.25p 35.70p 30.10p 31.25p 6755246
13/10/2017 29.50p 31.50p 29.50p 31.50p 3888565
12/10/2017 27.38p 32.12p 27.38p 29.12p 4889295
11/10/2017 27.00p 27.50p 25.75p 27.38p 2537332
10/10/2017 26.12p 27.25p 25.75p 27.00p 3023043
09/10/2017 24.75p 26.50p 24.75p 26.12p 1889893
06/10/2017 25.00p 25.25p 24.50p 24.75p 966043
05/10/2017 25.62p 26.50p 24.25p 25.00p 2800756
04/10/2017 24.12p 26.12p 24.12p 25.62p 3325920
03/10/2017 24.00p 24.75p 24.00p 24.12p 1089438
02/10/2017 23.00p 24.75p 23.00p 24.00p 2763745
29/09/2017 21.50p 23.50p 21.50p 23.00p 2815205
28/09/2017 21.50p 21.63p 20.25p 21.50p 1321630
27/09/2017 21.88p 22.75p 21.25p 21.38p 1280713
26/09/2017 21.00p 22.75p 19.75p 21.88p 3619725
25/09/2017 20.25p 20.25p 19.37p 19.75p 1075751
22/09/2017 20.25p 20.50p 20.25p 20.25p 10000
21/09/2017 20.75p 20.75p 20.13p 20.25p 1635771
20/09/2017 21.13p 21.13p 20.75p 20.75p 607938

*Close Price adjusted for both dividends and splits