Zoetic International (ZOE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
01/12/2016 33.61p 34.28p 31.03p 32.87p 1002723
30/11/2016 32.38p 33.78p 31.69p 33.61p 571213
29/11/2016 32.50p 33.06p 31.78p 32.38p 1549662
28/11/2016 33.85p 33.95p 31.45p 32.50p 1082669
25/11/2016 34.34p 34.34p 32.18p 33.85p 1351772
24/11/2016 37.29p 38.27p 33.36p 34.34p 1620732
23/11/2016 36.06p 37.09p 35.00p 35.20p 883537
22/11/2016 37.04p 37.04p 35.08p 36.06p 1128048
21/11/2016 38.39p 38.66p 36.09p 37.04p 1227938
18/11/2016 37.53p 39.99p 35.91p 38.39p 1349681
17/11/2016 35.69p 39.11p 35.23p 37.53p 763472
16/11/2016 37.04p 37.04p 34.91p 35.69p 1007046
15/11/2016 38.02p 39.54p 36.31p 36.55p 1166704
14/11/2016 35.82p 39.35p 35.62p 38.27p 1574855
11/11/2016 36.31p 36.50p 34.83p 35.82p 944191
10/11/2016 38.27p 38.86p 34.89p 36.31p 2070548
09/11/2016 30.42p 39.11p 28.96p 37.78p 2679602
08/11/2016 35.82p 35.82p 31.65p 32.50p 2912432
07/11/2016 36.80p 36.80p 33.36p 35.57p 2537454
04/11/2016 39.37p 39.37p 35.41p 36.31p 2718154
03/11/2016 40.23p 40.53p 38.39p 39.37p 1668473
02/11/2016 40.97p 41.31p 39.35p 40.23p 1417673
01/11/2016 41.83p 42.38p 39.63p 40.97p 2129305
31/10/2016 41.46p 44.93p 40.82p 41.83p 2125841
28/10/2016 34.34p 42.19p 33.85p 40.97p 4439594
27/10/2016 42.19p 43.34p 38.88p 41.70p 3872022
26/10/2016 46.85p 47.84p 41.04p 42.19p 5356932
25/10/2016 41.21p 41.95p 38.37p 40.72p 3006933
24/10/2016 40.97p 44.16p 39.25p 41.46p 4503504
21/10/2016 38.51p 44.16p 37.96p 40.72p 8158514
20/10/2016 33.12p 39.25p 31.01p 37.53p 7175440
19/10/2016 31.40p 35.82p 30.42p 32.99p 11140518
18/10/2016 26.86p 26.86p 25.02p 25.14p 1251293
17/10/2016 27.11p 27.20p 25.95p 26.86p 978996
14/10/2016 26.74p 27.31p 25.76p 27.11p 978997
13/10/2016 27.72p 27.97p 26.49p 26.74p 1154000
12/10/2016 27.72p 28.06p 26.76p 27.72p 1197471
11/10/2016 28.21p 28.46p 26.98p 27.72p 903060
10/10/2016 28.95p 29.58p 27.47p 28.21p 1073822
07/10/2016 29.19p 29.43p 28.21p 28.70p 874843
06/10/2016 29.07p 31.15p 28.75p 29.19p 1193296
05/10/2016 28.95p 29.78p 27.00p 29.07p 1809563
04/10/2016 29.44p 30.31p 27.97p 28.95p 2067065
03/10/2016 32.14p 32.15p 28.14p 29.44p 2524888
30/09/2016 39.25p 43.17p 29.44p 32.14p 7785784
29/09/2016 36.31p 36.94p 33.39p 34.83p 1760956
28/09/2016 36.43p 37.04p 33.36p 36.06p 2112923
27/09/2016 39.74p 40.45p 35.17p 36.43p 2831416
26/09/2016 37.78p 43.42p 37.78p 39.74p 2628284
23/09/2016 36.55p 39.93p 36.00p 37.41p 2899064
22/09/2016 39.49p 40.11p 35.32p 36.55p 3448630
21/09/2016 38.76p 44.08p 37.56p 39.49p 9447198
20/09/2016 29.19p 37.66p 28.95p 37.66p 9270204
19/09/2016 29.19p 30.96p 27.00p 27.35p 2059656
16/09/2016 27.72p 29.54p 27.47p 28.09p 1414405
15/09/2016 28.33p 29.18p 27.48p 27.60p 911846
14/09/2016 30.66p 33.83p 27.72p 28.46p 3814032
13/09/2016 27.72p 30.71p 26.48p 30.66p 2069476
12/09/2016 28.70p 28.82p 25.66p 27.72p 1777298
09/09/2016 30.17p 30.45p 28.16p 28.70p 1039090
08/09/2016 31.03p 32.14p 29.44p 30.17p 1228703
07/09/2016 30.30p 32.08p 30.08p 31.03p 1471942
06/09/2016 32.38p 32.38p 29.25p 30.30p 2434827
05/09/2016 35.57p 35.57p 31.40p 32.38p 3350092
02/09/2016 39.25p 39.41p 34.34p 37.41p 2107916
01/09/2016 39.74p 42.82p 34.83p 38.51p 3650623
31/08/2016 39.25p 47.79p 37.10p 38.88p 7316410
30/08/2016 26.25p 37.79p 26.25p 37.66p 7454424
26/08/2016 25.76p 27.30p 25.32p 26.25p 695667
25/08/2016 25.88p 26.13p 24.68p 25.76p 688268
24/08/2016 25.76p 26.00p 25.04p 25.88p 431282
23/08/2016 25.51p 26.59p 25.02p 25.76p 703214
22/08/2016 26.49p 26.70p 25.02p 25.51p 581152
19/08/2016 26.37p 26.49p 24.78p 26.37p 936501
18/08/2016 27.97p 27.97p 25.77p 26.37p 558303
17/08/2016 28.70p 29.54p 27.47p 27.72p 1191057
16/08/2016 27.11p 28.19p 27.10p 27.47p 750396
15/08/2016 27.23p 28.06p 26.74p 27.11p 501650
12/08/2016 26.62p 27.72p 25.71p 27.23p 448280
11/08/2016 26.98p 28.15p 26.25p 26.62p 676509
10/08/2016 26.98p 27.37p 25.65p 26.98p 1119864
09/08/2016 27.72p 27.92p 26.49p 26.98p 563504
08/08/2016 27.97p 29.14p 27.18p 27.72p 1213079
05/08/2016 27.23p 29.34p 27.08p 27.97p 1082552
04/08/2016 26.49p 27.97p 25.41p 27.11p 977738
03/08/2016 26.98p 27.17p 26.11p 26.49p 479771
02/08/2016 26.49p 27.43p 26.30p 26.98p 725999
01/08/2016 27.60p 27.60p 26.06p 26.49p 634164
29/07/2016 26.86p 27.67p 26.33p 27.60p 811748
28/07/2016 27.23p 27.23p 25.12p 26.86p 715628
27/07/2016 27.23p 29.07p 27.23p 27.23p 482793
26/07/2016 29.44p 29.44p 26.00p 27.23p 1289928
25/07/2016 29.19p 32.14p 27.47p 28.46p 2546492
22/07/2016 26.13p 29.04p 26.13p 26.86p 2668552
21/07/2016 23.06p 26.49p 23.06p 26.13p 1228382
20/07/2016 23.30p 24.04p 22.86p 23.06p 437976
19/07/2016 25.63p 25.73p 22.52p 23.30p 884074
18/07/2016 25.76p 27.47p 25.08p 25.63p 2492621
15/07/2016 18.52p 24.33p 18.32p 23.06p 2662564
14/07/2016 18.03p 19.08p 17.97p 18.52p 494365
13/07/2016 18.64p 18.93p 17.66p 18.03p 1057847
12/07/2016 19.13p 19.55p 18.46p 18.64p 1244342
11/07/2016 20.12p 20.19p 16.19p 19.13p 2121826
08/07/2016 22.20p 23.20p 20.62p 21.83p 1204780
07/07/2016 23.06p 23.06p 21.69p 22.20p 305013
06/07/2016 23.92p 24.26p 22.82p 23.06p 234465
05/07/2016 23.55p 24.21p 23.12p 23.92p 293162
04/07/2016 25.51p 25.51p 23.15p 23.55p 484245
01/07/2016 26.49p 28.16p 24.59p 25.02p 1055732
30/06/2016 25.27p 27.11p 23.16p 26.25p 1066013
29/06/2016 22.08p 24.99p 20.66p 24.04p 1862986
28/06/2016 23.30p 24.11p 21.26p 22.08p 821009
27/06/2016 27.47p 28.19p 21.93p 22.94p 1059144
24/06/2016 23.18p 26.93p 20.12p 26.25p 1519868
23/06/2016 26.62p 26.79p 24.78p 26.25p 733008
22/06/2016 28.58p 30.22p 25.38p 27.47p 2263098
21/06/2016 24.29p 31.15p 22.32p 28.33p 4599990
20/06/2016 26.74p 27.72p 23.06p 24.04p 2385038
17/06/2016 26.98p 27.18p 22.81p 26.00p 4343380
16/06/2016 27.97p 31.40p 24.78p 26.49p 4630472
15/06/2016 47.10p 51.76p 27.84p 28.95p 10938946
14/06/2016 42.19p 47.32p 41.21p 45.51p 1447648
13/06/2016 47.59p 47.79p 38.02p 41.46p 4188886
10/06/2016 63.04p 63.04p 44.26p 47.59p 6175206
09/06/2016 66.48p 66.97p 60.84p 61.94p 1594975
08/06/2016 72.37p 73.59p 64.84p 65.74p 2695354
07/06/2016 63.29p 69.14p 63.29p 66.48p 1943335
06/06/2016 56.42p 65.15p 56.23p 60.84p 1875130
03/06/2016 58.63p 59.33p 53.37p 56.30p 1153604
02/06/2016 59.37p 62.80p 56.77p 57.89p 1767331
01/06/2016 52.50p 60.25p 45.63p 57.65p 3110834
31/05/2016 59.37p 59.37p 50.93p 51.76p 1835712
27/05/2016 61.82p 62.80p 57.01p 58.38p 1247195
26/05/2016 65.25p 66.23p 54.95p 60.10p 4194370
25/05/2016 69.18p 75.56p 62.80p 63.54p 4952082
24/05/2016 58.87p 78.80p 56.05p 66.85p 9045452
23/05/2016 47.10p 61.82p 46.51p 57.28p 6983854
20/05/2016 36.80p 45.97p 36.80p 40.72p 3248669
19/05/2016 41.46p 41.46p 35.71p 36.55p 2708085
18/05/2016 44.40p 47.10p 39.26p 41.70p 2100763
17/05/2016 46.12p 46.12p 41.21p 43.67p 1911146
16/05/2016 52.01p 53.19p 42.39p 46.12p 3053906
13/05/2016 49.06p 56.00p 48.28p 51.02p 1916722
12/05/2016 49.06p 57.40p 47.10p 48.82p 4049393
11/05/2016 47.96p 54.16p 40.72p 49.18p 5178620
10/05/2016 47.34p 51.89p 45.00p 46.85p 4588822
09/05/2016 37.78p 45.14p 37.78p 44.65p 4293750
06/05/2016 35.82p 37.09p 32.44p 36.31p 3371202
05/05/2016 41.46p 41.46p 35.09p 36.06p 3737152
04/05/2016 42.68p 43.91p 36.01p 41.21p 6925966
03/05/2016 29.68p 41.14p 29.68p 39.49p 8845389
29/04/2016 22.81p 28.45p 21.88p 27.84p 3950163
28/04/2016 26.25p 26.30p 22.13p 22.57p 2303264
27/04/2016 19.13p 27.72p 19.13p 25.51p 5917222
26/04/2016 25.02p 26.60p 19.68p 20.61p 8689297
25/04/2016 12.63p 24.04p 12.63p 22.69p 11970725
22/04/2016 11.65p 12.31p 10.50p 11.65p 617177
21/04/2016 10.43p 11.73p 10.30p 11.65p 485239
20/04/2016 11.28p 11.28p 10.30p 10.43p 221325
19/04/2016 11.28p 11.28p 10.79p 11.28p 372311
18/04/2016 11.53p 12.07p 11.28p 11.28p 324263
15/04/2016 12.27p 12.27p 10.79p 10.79p 549898
14/04/2016 13.00p 13.00p 11.77p 12.27p 259481
13/04/2016 12.76p 13.10p 11.29p 13.00p 732307
12/04/2016 13.00p 13.10p 12.27p 12.76p 185084
11/04/2016 13.49p 13.69p 12.76p 13.00p 193443
08/04/2016 13.49p 13.49p 13.03p 13.49p 37947
07/04/2016 13.86p 13.86p 12.76p 13.49p 124054
06/04/2016 14.11p 14.31p 13.49p 13.86p 66735
05/04/2016 14.72p 14.91p 13.75p 14.11p 164445
04/04/2016 14.35p 15.10p 14.24p 14.72p 205881
01/04/2016 14.84p 14.84p 13.98p 14.35p 188126
31/03/2016 15.58p 15.63p 14.47p 14.84p 239066
30/03/2016 15.70p 16.19p 14.72p 15.58p 640210
29/03/2016 15.70p 15.82p 15.21p 15.21p 77553
24/03/2016 15.21p 16.68p 14.96p 15.70p 731716
23/03/2016 15.21p 15.50p 14.23p 15.21p 402177
22/03/2016 15.33p 15.54p 14.24p 15.21p 360970
21/03/2016 16.68p 17.22p 15.04p 15.33p 951012
18/03/2016 13.74p 18.09p 13.74p 16.44p 3099758
17/03/2016 14.11p 14.44p 13.30p 13.74p 369042
16/03/2016 14.35p 14.35p 13.74p 14.11p 44715
15/03/2016 14.72p 15.21p 14.23p 14.35p 363746
14/03/2016 14.84p 15.21p 14.06p 14.72p 138156
11/03/2016 15.21p 15.21p 14.47p 14.84p 269538
10/03/2016 15.09p 15.90p 14.96p 15.33p 1136618
09/03/2016 14.35p 15.66p 14.23p 15.09p 573302
08/03/2016 13.86p 14.51p 13.41p 14.35p 297686
07/03/2016 14.35p 14.35p 13.41p 13.86p 147430
04/03/2016 13.61p 14.72p 13.51p 14.35p 357392
03/03/2016 13.49p 13.61p 13.49p 13.61p 69994
02/03/2016 13.49p 13.57p 13.31p 13.49p 129867
01/03/2016 13.37p 13.60p 13.37p 13.49p 46201
29/02/2016 13.98p 13.98p 13.00p 13.37p 195700
26/02/2016 14.23p 14.23p 13.74p 13.98p 217101
25/02/2016 13.49p 14.67p 13.49p 14.23p 342086
24/02/2016 14.11p 14.23p 13.25p 13.49p 1246042
23/02/2016 15.58p 15.58p 13.82p 14.11p 873176
22/02/2016 14.47p 15.95p 14.41p 15.58p 1579544
19/02/2016 14.35p 14.57p 14.23p 14.47p 134105

*Close Price adjusted for both dividends and splits