Zoetic International (ZOE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/09/2017 21.13p 22.00p 20.63p 21.13p 1255360
18/09/2017 21.25p 21.25p 20.38p 21.13p 2144112
15/09/2017 21.63p 21.63p 20.63p 21.25p 1188376
14/09/2017 22.00p 22.13p 21.63p 21.63p 1089165
13/09/2017 21.63p 22.50p 21.13p 22.00p 1364566
12/09/2017 21.25p 23.50p 21.25p 21.63p 2487681
11/09/2017 21.13p 22.00p 20.38p 21.25p 2341524
08/09/2017 21.50p 21.50p 20.87p 21.13p 1544129
07/09/2017 24.25p 24.50p 20.75p 21.50p 2385750
06/09/2017 21.63p 23.38p 20.87p 23.00p 1850228
05/09/2017 22.25p 22.25p 20.87p 21.63p 3107246
04/09/2017 23.88p 23.88p 21.25p 22.25p 4302072
01/09/2017 25.38p 25.38p 23.88p 23.88p 1834469
31/08/2017 24.12p 25.13p 23.63p 25.00p 2295303
30/08/2017 27.50p 28.25p 22.88p 24.12p 6630527
29/08/2017 23.75p 24.88p 21.50p 22.88p 5462109
25/08/2017 24.25p 25.75p 23.63p 24.88p 2140188
24/08/2017 25.13p 25.50p 23.13p 24.25p 2360200
23/08/2017 25.75p 26.50p 22.50p 25.13p 5201431
22/08/2017 22.62p 23.50p 21.75p 22.50p 1599280
21/08/2017 21.00p 23.25p 19.75p 22.62p 1651289
18/08/2017 22.25p 22.00p 20.38p 21.00p 2174172
17/08/2017 23.13p 23.13p 20.87p 21.38p 1813045
16/08/2017 23.50p 24.00p 22.13p 23.13p 1311532
15/08/2017 24.38p 24.50p 22.38p 23.50p 2201107
14/08/2017 22.88p 25.50p 22.88p 24.38p 3376176
11/08/2017 22.00p 23.50p 21.00p 22.88p 4084094
10/08/2017 22.50p 22.50p 20.75p 21.00p 2174035
09/08/2017 24.50p 25.75p 21.25p 22.50p 6336410
08/08/2017 20.63p 25.13p 20.63p 24.50p 8342605
07/08/2017 19.63p 20.75p 19.63p 20.63p 2543530
04/08/2017 21.25p 21.25p 19.13p 19.63p 3487064
03/08/2017 21.88p 23.38p 19.75p 21.25p 4793379
02/08/2017 17.25p 21.50p 17.25p 21.38p 4518776
01/08/2017 17.38p 18.38p 15.75p 17.25p 3733149
31/07/2017 16.88p 20.50p 16.25p 17.38p 9284621
28/07/2017 15.00p 16.88p 14.13p 16.88p 6633370
27/07/2017 12.25p 14.88p 12.25p 14.75p 5612412
26/07/2017 12.13p 12.25p 12.13p 12.25p 551014
25/07/2017 12.25p 12.25p 12.13p 12.13p 304554
24/07/2017 12.38p 12.63p 11.63p 12.25p 795410
21/07/2017 12.38p 12.38p 12.38p 12.38p 365518
20/07/2017 13.38p 13.63p 12.38p 12.38p 947013
19/07/2017 13.25p 13.25p 12.63p 12.63p 525487
18/07/2017 13.25p 13.63p 13.25p 13.25p 127079
17/07/2017 13.25p 13.25p 13.25p 13.25p 175459
14/07/2017 13.63p 14.00p 13.25p 13.25p 197907
13/07/2017 14.88p 15.25p 13.63p 13.63p 1309393
12/07/2017 13.25p 14.88p 12.63p 14.88p 1627948
11/07/2017 11.13p 13.50p 11.00p 12.88p 3042073
10/07/2017 12.75p 12.75p 11.13p 11.13p 2071310
07/07/2017 14.00p 15.13p 12.75p 12.75p 2369665
06/07/2017 14.96p 14.96p 14.84p 14.84p 371256
05/07/2017 14.96p 14.96p 14.96p 14.96p 417474
04/07/2017 15.45p 15.45p 14.35p 14.96p 1280559
03/07/2017 15.45p 16.44p 15.45p 15.45p 1660124
30/06/2017 16.68p 16.68p 14.84p 15.45p 1261709
29/06/2017 17.54p 17.78p 15.82p 16.68p 1248751
28/06/2017 19.75p 19.75p 17.42p 17.54p 1391288
27/06/2017 18.40p 20.48p 18.40p 19.75p 836090
26/06/2017 20.61p 20.61p 18.28p 18.40p 1220981
23/06/2017 21.71p 21.71p 20.36p 20.61p 643336
22/06/2017 23.55p 23.55p 20.12p 21.71p 128604
21/06/2017 27.97p 27.97p 23.30p 23.30p 5096
20/06/2017 24.29p 26.74p 24.29p 25.51p 0
19/06/2017 25.51p 25.51p 24.29p 24.29p 0
16/06/2017 25.76p 26.30p 24.78p 25.51p 84500
15/06/2017 26.37p 26.58p 25.52p 25.76p 295124
14/06/2017 26.86p 26.86p 25.79p 26.37p 609405
13/06/2017 27.60p 27.85p 26.74p 26.86p 411196
12/06/2017 28.70p 28.70p 26.74p 27.60p 932922
09/06/2017 28.70p 29.87p 27.19p 28.70p 470500
08/06/2017 26.98p 29.90p 26.70p 28.95p 749866
07/06/2017 26.98p 27.08p 26.64p 26.98p 262392
06/06/2017 27.72p 27.72p 26.49p 26.98p 584107
05/06/2017 27.72p 27.72p 26.98p 27.72p 287937
02/06/2017 27.72p 27.83p 27.28p 27.72p 59270
01/06/2017 27.72p 28.46p 27.28p 27.72p 115540
31/05/2017 27.72p 28.36p 27.28p 27.72p 322222
30/05/2017 27.72p 28.26p 27.42p 27.72p 130753
26/05/2017 27.72p 28.46p 26.98p 27.72p 385146
25/05/2017 28.21p 28.21p 27.04p 27.72p 350472
24/05/2017 28.46p 28.46p 27.37p 28.21p 356082
23/05/2017 28.46p 28.95p 27.97p 28.46p 300850
22/05/2017 29.07p 29.24p 27.98p 28.46p 162917
19/05/2017 29.19p 29.44p 28.21p 29.07p 276879
18/05/2017 30.42p 30.91p 28.96p 29.19p 542146
17/05/2017 29.31p 30.91p 29.07p 30.42p 592630
16/05/2017 30.05p 30.27p 28.95p 29.31p 294370
15/05/2017 28.46p 30.42p 28.09p 30.05p 673121
12/05/2017 27.97p 29.92p 27.74p 28.46p 385653
11/05/2017 27.11p 28.75p 27.11p 27.97p 424512
10/05/2017 27.23p 27.71p 26.49p 27.11p 379756
09/05/2017 27.72p 27.73p 26.98p 27.23p 395206
08/05/2017 28.46p 28.47p 27.18p 27.72p 559362
05/05/2017 28.70p 28.95p 28.26p 28.46p 446621
04/05/2017 29.07p 29.73p 28.46p 28.70p 165891
03/05/2017 28.95p 29.24p 27.97p 29.07p 328747
02/05/2017 30.17p 30.81p 28.46p 28.95p 577980
28/04/2017 30.17p 31.15p 29.44p 30.17p 409951
27/04/2017 30.91p 31.49p 29.47p 30.17p 590858
26/04/2017 32.14p 33.36p 30.12p 30.91p 1265719
25/04/2017 29.93p 32.58p 29.45p 31.89p 2115516
24/04/2017 28.82p 30.54p 26.85p 29.19p 898436
21/04/2017 27.72p 30.42p 26.78p 28.82p 1571871
20/04/2017 27.47p 28.22p 27.00p 27.72p 287597
19/04/2017 27.72p 29.44p 27.20p 27.47p 552784
18/04/2017 28.21p 28.95p 27.13p 27.72p 901806
13/04/2017 28.21p 28.95p 27.35p 28.21p 662498
12/04/2017 26.98p 29.00p 26.89p 28.21p 760119
11/04/2017 27.72p 28.16p 26.74p 26.98p 395717
10/04/2017 31.03p 31.03p 26.86p 27.72p 2679070
07/04/2017 26.86p 31.84p 26.86p 30.54p 3570124
06/04/2017 26.00p 27.42p 25.52p 26.49p 956896
05/04/2017 26.74p 26.79p 24.92p 26.00p 473932
04/04/2017 27.47p 27.87p 25.53p 26.74p 228605
03/04/2017 26.49p 28.21p 25.51p 27.47p 416923
31/03/2017 26.00p 26.96p 24.54p 26.49p 413155
30/03/2017 24.53p 27.47p 23.92p 26.00p 766215
29/03/2017 23.06p 25.12p 23.01p 24.78p 300286
28/03/2017 23.55p 24.02p 22.62p 23.06p 330125
27/03/2017 24.04p 24.28p 22.79p 23.55p 199793
24/03/2017 24.04p 24.53p 22.97p 24.04p 581710
23/03/2017 23.30p 24.53p 23.06p 24.04p 480935
22/03/2017 22.81p 26.49p 21.69p 23.18p 2835768
21/03/2017 22.08p 23.02p 21.60p 22.81p 381956
20/03/2017 23.06p 23.25p 21.64p 22.08p 463508
17/03/2017 22.81p 23.80p 22.26p 23.06p 332886
16/03/2017 21.34p 24.23p 21.34p 22.81p 1372837
15/03/2017 22.08p 22.08p 20.97p 21.34p 470775
14/03/2017 22.32p 23.29p 21.10p 22.08p 1024336
13/03/2017 23.43p 23.43p 21.83p 22.32p 1230134
10/03/2017 25.51p 25.51p 22.57p 23.43p 1535743
09/03/2017 24.78p 24.91p 24.04p 24.78p 186878
08/03/2017 25.02p 25.51p 24.29p 24.78p 321010
07/03/2017 25.02p 25.51p 24.04p 25.51p 461117
06/03/2017 26.25p 26.37p 24.54p 25.02p 359710
03/03/2017 26.62p 27.23p 25.51p 26.00p 290512
02/03/2017 25.88p 28.75p 25.68p 26.62p 1250538
01/03/2017 24.65p 26.71p 24.56p 25.88p 522732
28/02/2017 24.65p 24.83p 24.33p 24.65p 326986
27/02/2017 24.78p 24.78p 24.04p 24.65p 453079
24/02/2017 25.02p 25.21p 24.53p 24.78p 544759
23/02/2017 25.02p 25.02p 24.53p 25.02p 251260
22/02/2017 25.76p 25.76p 24.65p 25.02p 315393
21/02/2017 25.39p 25.93p 25.13p 25.76p 240840
20/02/2017 26.25p 26.98p 25.12p 25.39p 459035
17/02/2017 26.25p 26.72p 25.61p 26.25p 353527
16/02/2017 24.78p 27.33p 24.70p 26.25p 925846
15/02/2017 24.53p 25.38p 24.35p 24.78p 396561
14/02/2017 25.02p 25.59p 23.94p 24.53p 646962
13/02/2017 24.78p 25.90p 23.26p 25.02p 1217111
10/02/2017 25.27p 25.51p 24.04p 24.78p 793278
09/02/2017 25.02p 26.35p 24.68p 25.27p 737775
08/02/2017 25.76p 25.76p 24.69p 25.02p 622136
07/02/2017 26.00p 26.00p 24.83p 25.76p 1052506
06/02/2017 26.49p 26.49p 25.53p 26.00p 390378
03/02/2017 28.46p 29.04p 25.90p 26.49p 1252217
02/02/2017 26.98p 29.36p 26.65p 28.46p 1108524
01/02/2017 25.88p 27.96p 25.71p 26.98p 975979
31/01/2017 25.63p 26.55p 25.12p 25.88p 682694
30/01/2017 25.76p 26.00p 25.14p 25.63p 838099
27/01/2017 26.62p 31.40p 25.57p 25.76p 3271906
26/01/2017 25.27p 25.27p 24.14p 24.65p 1053792
25/01/2017 26.00p 26.10p 23.30p 25.27p 1035572
24/01/2017 27.47p 27.47p 25.51p 26.00p 1008451
23/01/2017 27.72p 27.97p 26.71p 27.47p 486900
20/01/2017 27.35p 28.65p 27.28p 27.72p 687261
19/01/2017 27.60p 28.70p 26.73p 27.35p 947564
18/01/2017 25.63p 28.46p 25.02p 27.60p 1634250
17/01/2017 25.88p 26.19p 25.12p 25.63p 574026
16/01/2017 26.62p 26.62p 25.56p 25.88p 841673
13/01/2017 26.25p 27.21p 25.07p 26.62p 1922635
12/01/2017 27.60p 27.60p 25.02p 26.25p 1431464
11/01/2017 27.97p 28.40p 26.27p 26.86p 1866706
10/01/2017 29.93p 30.12p 26.97p 28.21p 2254912
09/01/2017 34.59p 38.27p 28.65p 29.31p 4861000
06/01/2017 31.89p 31.89p 30.66p 30.91p 588239
05/01/2017 30.91p 32.26p 30.01p 31.89p 1062244
04/01/2017 30.66p 31.79p 29.68p 30.91p 595791
03/01/2017 29.93p 31.15p 29.44p 30.66p 378321
30/12/2016 29.93p 29.93p 28.97p 29.93p 185921
29/12/2016 30.66p 30.91p 28.95p 29.93p 940664
28/12/2016 30.54p 31.81p 30.13p 30.42p 899820
23/12/2016 28.70p 30.87p 27.60p 30.54p 898048
22/12/2016 27.72p 28.95p 27.72p 28.46p 893859
21/12/2016 28.09p 29.14p 27.08p 27.72p 1302110
20/12/2016 29.56p 30.03p 28.05p 28.46p 1467755
19/12/2016 32.63p 32.63p 28.51p 29.56p 2502483
16/12/2016 31.89p 34.65p 29.68p 31.65p 1950113
15/12/2016 31.40p 31.40p 29.94p 30.91p 866618
14/12/2016 32.38p 32.38p 30.67p 31.40p 920471
13/12/2016 34.34p 34.34p 31.93p 32.38p 1500580
12/12/2016 34.10p 35.82p 32.39p 34.34p 1650788
09/12/2016 30.66p 35.68p 29.09p 34.34p 2319252
08/12/2016 31.28p 31.89p 30.43p 30.66p 1241905
07/12/2016 32.01p 32.11p 30.42p 31.28p 1378506
06/12/2016 31.89p 32.97p 30.22p 32.01p 1180548
05/12/2016 33.12p 33.12p 30.65p 31.89p 1363118
02/12/2016 32.87p 34.34p 31.90p 32.99p 1401543

*Close Price adjusted for both dividends and splits