Zotefoams (ZTF) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zotefoams

Date Open High Low Close* Volume
23/12/2025 385.00p 391.00p 372.00p 380.00p 55062
22/12/2025 377.00p 390.00p 374.00p 384.00p 64010
19/12/2025 386.00p 393.00p 376.00p 376.00p 119579
18/12/2025 384.00p 390.00p 379.70p 387.00p 83326
17/12/2025 397.00p 397.00p 379.75p 386.00p 97122
16/12/2025 395.00p 395.00p 385.48p 390.00p 46165
15/12/2025 400.00p 400.00p 376.56p 389.00p 208555
12/12/2025 404.00p 410.00p 391.00p 391.00p 51325
11/12/2025 399.00p 403.00p 395.00p 397.00p 31138
10/12/2025 396.00p 405.00p 396.00p 398.00p 45575
09/12/2025 409.00p 409.00p 396.00p 396.00p 43332
08/12/2025 413.00p 419.00p 404.00p 405.00p 26354
05/12/2025 411.00p 417.00p 401.00p 407.00p 31138
04/12/2025 414.00p 418.00p 407.00p 410.00p 62553
03/12/2025 432.00p 432.00p 400.12p 408.00p 88827
02/12/2025 438.00p 438.53p 421.00p 426.00p 100476
01/12/2025 420.00p 440.00p 420.00p 431.00p 131093
28/11/2025 420.00p 428.00p 418.00p 428.00p 73240
27/11/2025 408.00p 420.00p 407.00p 419.00p 35103
26/11/2025 414.00p 419.00p 407.00p 414.00p 78737
25/11/2025 420.00p 420.00p 408.33p 410.00p 81551
24/11/2025 410.00p 420.00p 401.72p 417.00p 58609
21/11/2025 430.00p 430.00p 392.00p 402.00p 148905
20/11/2025 406.00p 425.00p 396.00p 420.00p 119652
19/11/2025 386.00p 409.00p 386.00p 400.00p 136010
18/11/2025 371.00p 385.00p 364.00p 385.00p 217245
17/11/2025 380.00p 386.79p 375.00p 375.00p 86741
14/11/2025 379.00p 385.00p 372.00p 379.00p 112121
13/11/2025 398.00p 402.44p 377.00p 384.00p 128856
12/11/2025 384.00p 399.15p 368.00p 388.00p 147957
11/11/2025 366.00p 383.00p 361.00p 374.00p 113936
10/11/2025 380.00p 384.00p 369.00p 375.00p 123637
07/11/2025 380.00p 380.00p 360.00p 370.00p 139457
06/11/2025 375.00p 386.00p 366.65p 369.00p 186620
05/11/2025 400.00p 400.00p 354.49p 370.00p 752376
04/11/2025 431.00p 439.90p 365.16p 382.00p 1088041
03/11/2025 462.00p 464.00p 450.00p 450.00p 100029
31/10/2025 460.00p 468.00p 453.00p 458.00p 71868
30/10/2025 460.00p 477.00p 448.33p 463.00p 55094
29/10/2025 440.00p 479.88p 440.00p 468.00p 327325
28/10/2025 438.00p 457.95p 431.00p 456.00p 358711
27/10/2025 444.00p 449.00p 429.00p 432.00p 228614
24/10/2025 441.00p 447.93p 430.00p 439.00p 192490
23/10/2025 456.00p 464.00p 430.00p 435.00p 107385
22/10/2025 438.00p 456.18p 433.00p 451.00p 362360
21/10/2025 413.00p 444.00p 410.91p 432.00p 262143
20/10/2025 398.00p 413.00p 396.00p 407.00p 61850
17/10/2025 402.00p 419.00p 391.00p 400.00p 99536
16/10/2025 418.00p 420.00p 406.10p 408.00p 60735
15/10/2025 408.00p 418.00p 405.00p 418.00p 42176
14/10/2025 413.00p 416.00p 402.00p 405.00p 30156
13/10/2025 396.00p 415.00p 395.00p 409.00p 44455
10/10/2025 407.00p 417.00p 397.00p 397.00p 45509
09/10/2025 414.00p 423.00p 410.00p 410.00p 25518
08/10/2025 419.00p 424.00p 409.00p 418.00p 34661
07/10/2025 412.00p 420.00p 410.00p 410.00p 44925
06/10/2025 402.00p 425.00p 397.00p 416.00p 181985
03/10/2025 401.00p 409.00p 395.00p 399.00p 176672
02/10/2025 400.00p 409.00p 395.00p 404.00p 45787
01/10/2025 404.00p 415.00p 391.00p 398.00p 79677
30/09/2025 403.00p 409.00p 387.00p 408.00p 82975
29/09/2025 400.00p 414.00p 390.00p 403.00p 147059
26/09/2025 416.00p 422.00p 401.00p 406.00p 50770
25/09/2025 400.00p 408.00p 400.00p 408.00p 40891
24/09/2025 389.00p 418.00p 382.00p 410.00p 108554
23/09/2025 381.00p 388.00p 374.55p 382.00p 82288
22/09/2025 381.00p 390.00p 376.00p 378.00p 45268
19/09/2025 386.00p 392.00p 372.84p 376.00p 50068
18/09/2025 388.00p 393.17p 380.00p 388.00p 176055
17/09/2025 390.00p 394.00p 381.51p 387.00p 69303
16/09/2025 391.00p 391.00p 387.00p 389.00p 63130
15/09/2025 391.00p 403.00p 379.95p 387.00p 70646
12/09/2025 389.00p 398.00p 386.14p 393.00p 49034
11/09/2025 387.00p 397.00p 387.00p 390.00p 83110
10/09/2025 387.00p 401.00p 387.00p 397.00p 49991
09/09/2025 396.00p 409.00p 386.00p 392.00p 56903
08/09/2025 414.00p 415.00p 396.00p 397.00p 55116
05/09/2025 408.00p 411.38p 399.00p 407.00p 35314
04/09/2025 409.00p 417.00p 401.36p 403.00p 34696
03/09/2025 396.00p 415.00p 396.00p 414.00p 59927
02/09/2025 417.00p 420.03p 393.00p 409.00p 166507
01/09/2025 419.00p 427.19p 411.00p 416.00p 137520
29/08/2025 426.00p 439.00p 415.00p 415.00p 75759
28/08/2025 420.00p 437.00p 420.00p 426.00p 66699
27/08/2025 428.00p 440.00p 418.17p 419.00p 127993
26/08/2025 420.00p 438.00p 416.00p 436.00p 156381
22/08/2025 415.00p 421.00p 406.00p 420.00p 50471
21/08/2025 421.00p 432.00p 404.00p 409.00p 265332
20/08/2025 420.00p 438.00p 416.00p 421.00p 156247
19/08/2025 432.00p 447.00p 426.00p 428.00p 189773
18/08/2025 424.00p 442.00p 416.00p 442.00p 390587
15/08/2025 405.00p 426.70p 391.00p 424.00p 252167
14/08/2025 400.00p 414.00p 392.04p 406.00p 118081
13/08/2025 390.00p 419.23p 390.00p 407.00p 397393
12/08/2025 374.00p 409.00p 365.00p 409.00p 185062
11/08/2025 364.00p 372.00p 361.26p 371.00p 131874
08/08/2025 369.00p 378.14p 352.00p 360.00p 119101
07/08/2025 372.00p 387.00p 357.00p 377.00p 175595
06/08/2025 335.00p 379.00p 333.44p 379.00p 466801
05/08/2025 302.00p 340.00p 302.00p 330.00p 1513755
04/08/2025 278.00p 284.00p 273.85p 278.00p 164023
01/08/2025 276.00p 298.43p 265.00p 271.00p 172384
31/07/2025 284.00p 289.00p 276.00p 278.00p 73670
30/07/2025 291.00p 299.00p 277.00p 277.00p 92442
29/07/2025 297.00p 307.00p 291.00p 292.00p 68372
28/07/2025 306.00p 309.00p 297.82p 298.00p 41683
25/07/2025 306.00p 310.00p 296.00p 300.00p 55534
24/07/2025 317.00p 323.00p 298.43p 307.00p 96264
23/07/2025 322.00p 325.00p 318.00p 322.00p 57829
22/07/2025 321.00p 323.00p 320.00p 321.00p 23727
21/07/2025 319.00p 325.00p 318.00p 322.00p 34253
18/07/2025 319.00p 321.00p 318.00p 320.00p 26751
17/07/2025 315.00p 320.00p 314.30p 318.00p 40296
16/07/2025 312.00p 317.00p 310.00p 314.00p 18378
15/07/2025 311.00p 318.00p 308.00p 310.00p 30179
14/07/2025 311.00p 315.00p 310.00p 310.00p 17487
11/07/2025 318.00p 320.00p 313.00p 316.00p 14075
10/07/2025 310.00p 315.00p 306.00p 315.00p 50630
09/07/2025 310.00p 324.00p 298.75p 306.00p 83353
08/07/2025 315.00p 317.00p 309.00p 310.00p 95351
07/07/2025 321.00p 339.00p 316.00p 316.00p 32069
04/07/2025 327.00p 332.00p 322.00p 322.00p 27236
03/07/2025 330.00p 335.00p 326.00p 327.00p 45409
02/07/2025 325.00p 334.00p 317.00p 326.00p 54342
01/07/2025 326.00p 334.00p 321.00p 326.00p 42281
30/06/2025 331.00p 344.00p 321.00p 321.00p 96882
27/06/2025 323.00p 339.00p 316.00p 334.00p 102310
26/06/2025 316.00p 324.00p 311.00p 312.00p 17949
25/06/2025 325.00p 325.00p 317.00p 317.00p 19895
24/06/2025 305.00p 325.00p 305.00p 320.00p 61603
23/06/2025 288.00p 316.00p 288.00p 316.00p 122103
20/06/2025 294.00p 309.00p 275.00p 289.00p 262433
19/06/2025 310.00p 310.00p 294.87p 295.00p 36786
18/06/2025 320.00p 320.00p 294.00p 300.00p 105870
17/06/2025 310.00p 310.00p 305.00p 306.00p 16127
16/06/2025 322.00p 323.00p 305.00p 307.00p 80805
13/06/2025 340.00p 340.00p 305.00p 309.00p 107017
12/06/2025 340.00p 340.00p 322.00p 328.00p 55780
11/06/2025 330.00p 337.00p 322.00p 335.00p 86477
10/06/2025 318.00p 331.34p 314.00p 330.00p 146213
09/06/2025 325.00p 325.00p 312.00p 318.00p 47087
06/06/2025 306.00p 320.00p 306.00p 317.00p 70870
05/06/2025 315.00p 315.00p 305.00p 307.00p 40358
04/06/2025 310.00p 319.00p 302.00p 312.00p 69991
03/06/2025 310.00p 310.00p 299.00p 303.00p 56628
02/06/2025 304.00p 308.00p 294.38p 300.00p 60671
30/05/2025 303.00p 310.00p 296.00p 298.00p 60960
29/05/2025 310.00p 315.00p 297.00p 297.00p 83932
28/05/2025 305.00p 314.00p 305.00p 309.00p 66185
27/05/2025 310.00p 318.00p 305.00p 310.00p 120169
23/05/2025 300.00p 322.00p 286.00p 310.00p 218335
22/05/2025 280.00p 306.80p 279.00p 294.00p 536752
21/05/2025 278.00p 279.00p 274.00p 274.00p 37647
20/05/2025 275.00p 278.00p 268.30p 277.00p 91374
19/05/2025 270.00p 275.00p 264.00p 268.00p 106136
16/05/2025 278.00p 278.00p 270.00p 270.00p 50522
15/05/2025 277.00p 278.00p 265.00p 274.00p 227279
14/05/2025 275.00p 275.00p 256.00p 270.00p 35251
13/05/2025 250.00p 275.00p 250.00p 271.00p 91727
12/05/2025 264.00p 264.00p 248.88p 254.00p 54036
09/05/2025 249.00p 249.00p 242.00p 248.00p 43221
08/05/2025 249.00p 253.90p 237.00p 249.00p 59211
07/05/2025 246.00p 249.00p 237.57p 247.00p 104786
06/05/2025 254.00p 254.00p 236.30p 245.00p 47279
02/05/2025 243.00p 249.00p 238.00p 243.00p 45259
01/05/2025 246.00p 253.00p 239.00p 245.00p 35702
30/04/2025 250.00p 269.00p 240.00p 245.00p 265283
29/04/2025 252.00p 260.00p 250.00p 258.00p 19694
28/04/2025 248.00p 259.00p 244.00p 248.00p 29593
25/04/2025 245.00p 246.38p 241.00p 242.00p 40978
24/04/2025 250.00p 254.00p 246.00p 246.00p 13225
23/04/2025 260.00p 260.00p 250.00p 255.00p 38220
22/04/2025 253.00p 263.00p 246.00p 257.00p 60953
17/04/2025 247.00p 254.00p 247.00p 254.00p 22702
16/04/2025 256.00p 257.00p 246.55p 256.00p 8157
15/04/2025 255.00p 256.00p 245.00p 249.00p 69290
14/04/2025 250.00p 255.00p 248.00p 252.00p 64506
11/04/2025 248.00p 259.00p 238.00p 238.00p 55037
10/04/2025 240.00p 261.28p 239.52p 253.00p 338340
09/04/2025 233.00p 237.00p 225.00p 225.00p 88138
08/04/2025 230.00p 239.00p 224.40p 238.00p 638546
07/04/2025 234.00p 249.00p 222.00p 230.00p 333343
04/04/2025 256.00p 266.00p 230.76p 243.00p 147050
03/04/2025 266.00p 284.00p 247.75p 251.00p 318693
02/04/2025 296.00p 299.00p 278.00p 278.00p 49995
01/04/2025 290.00p 293.00p 285.51p 288.00p 55018
31/03/2025 295.00p 304.00p 270.10p 284.00p 374682
28/03/2025 300.00p 305.00p 296.00p 301.00p 86223
27/03/2025 302.00p 319.00p 298.00p 300.00p 32123
26/03/2025 297.00p 317.40p 297.00p 301.00p 146010
25/03/2025 299.00p 300.00p 292.00p 296.00p 36631
24/03/2025 294.00p 299.00p 287.00p 296.00p 78874
21/03/2025 283.00p 295.00p 276.50p 295.00p 98971
20/03/2025 302.00p 302.00p 285.20p 287.00p 55922
19/03/2025 274.00p 299.00p 267.06p 298.00p 1393650
18/03/2025 277.00p 290.00p 260.55p 266.00p 395484
17/03/2025 261.00p 266.00p 258.00p 262.00p 102004
14/03/2025 263.00p 270.00p 259.00p 266.00p 42470
13/03/2025 266.00p 270.00p 257.00p 259.00p 121056
12/03/2025 266.00p 274.00p 264.00p 270.00p 54838

*Close Price adjusted for both dividends and splits