Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/12/2024 310.00p 315.31p 308.00p 308.00p 10476
23/12/2024 307.00p 320.00p 307.00p 310.00p 36838
20/12/2024 304.00p 314.07p 300.40p 307.00p 78703
19/12/2024 300.00p 313.00p 293.00p 300.00p 57638
18/12/2024 318.00p 318.00p 279.73p 308.00p 956382
17/12/2024 322.00p 331.00p 310.00p 325.00p 40187
16/12/2024 334.00p 349.00p 322.00p 325.50p 67660
13/12/2024 334.00p 349.00p 326.01p 330.00p 45937
12/12/2024 335.00p 344.00p 330.00p 330.00p 75804
11/12/2024 335.00p 345.00p 334.00p 334.00p 49472
10/12/2024 341.00p 355.00p 339.00p 344.00p 32531
09/12/2024 354.00p 364.00p 342.00p 342.00p 56462
06/12/2024 355.00p 359.38p 341.80p 353.00p 59914
05/12/2024 355.00p 360.36p 345.00p 350.00p 71460
04/12/2024 352.00p 357.18p 348.81p 352.00p 310976
03/12/2024 352.00p 354.99p 341.00p 345.00p 317369
02/12/2024 358.00p 361.00p 350.00p 356.00p 19695
29/11/2024 359.00p 362.00p 356.00p 358.00p 29662
28/11/2024 354.00p 362.60p 350.70p 353.00p 30905
27/11/2024 350.00p 358.00p 347.19p 354.00p 25437
26/11/2024 349.00p 369.00p 345.00p 352.00p 49079
25/11/2024 340.00p 354.00p 339.12p 350.00p 515464
22/11/2024 332.00p 345.00p 328.86p 345.00p 53632
21/11/2024 335.00p 343.45p 330.00p 337.00p 15958
20/11/2024 347.00p 352.00p 335.00p 340.00p 39583
19/11/2024 345.00p 356.00p 340.00p 347.00p 70896
18/11/2024 344.00p 354.00p 343.00p 350.00p 43387
15/11/2024 345.00p 359.00p 345.00p 346.00p 75531
14/11/2024 341.00p 350.00p 331.41p 346.00p 43235
13/11/2024 355.00p 355.00p 340.00p 340.00p 42235
12/11/2024 358.00p 365.00p 351.00p 352.00p 30215
11/11/2024 361.00p 366.48p 358.00p 360.00p 45088
08/11/2024 360.00p 365.00p 359.00p 363.00p 26516
07/11/2024 349.00p 370.59p 349.00p 365.00p 482395
06/11/2024 352.00p 369.00p 350.53p 352.00p 100378
05/11/2024 335.00p 350.00p 333.00p 350.00p 1596990
04/11/2024 370.00p 388.00p 334.00p 338.00p 422365
01/11/2024 360.00p 368.00p 356.00p 356.00p 25184
31/10/2024 375.00p 388.00p 343.72p 360.00p 139377
30/10/2024 350.00p 394.94p 350.00p 375.00p 144210
29/10/2024 350.00p 378.00p 350.00p 356.00p 142148
28/10/2024 375.00p 391.87p 350.00p 358.00p 87657
25/10/2024 380.00p 388.00p 375.00p 375.00p 38375
24/10/2024 390.00p 393.00p 384.00p 389.00p 26626
23/10/2024 375.00p 397.00p 375.00p 389.00p 62895
22/10/2024 395.00p 407.12p 376.00p 376.00p 159435
21/10/2024 401.00p 411.77p 401.00p 401.00p 8341
18/10/2024 416.00p 428.00p 404.00p 404.00p 36862
17/10/2024 401.00p 420.00p 401.00p 415.00p 56736
16/10/2024 405.00p 407.75p 404.00p 404.00p 33325
15/10/2024 405.00p 407.08p 402.00p 402.00p 15466
14/10/2024 413.00p 419.00p 404.00p 404.00p 51208
11/10/2024 407.00p 413.00p 400.00p 413.00p 36951
10/10/2024 404.00p 407.00p 399.05p 404.00p 20137
09/10/2024 400.00p 407.00p 394.00p 397.00p 115176
08/10/2024 396.00p 402.00p 370.68p 397.00p 77691
07/10/2024 409.00p 412.00p 395.00p 397.00p 34457
04/10/2024 405.00p 417.00p 402.00p 402.00p 21564
03/10/2024 405.00p 415.00p 405.00p 405.00p 28177
02/10/2024 405.00p 425.00p 404.83p 405.00p 39005
01/10/2024 406.00p 425.00p 406.00p 410.00p 36808
30/09/2024 420.00p 422.61p 409.00p 420.00p 46846
27/09/2024 401.00p 429.00p 401.00p 420.00p 59245
26/09/2024 409.00p 429.00p 400.01p 415.00p 61426
25/09/2024 421.00p 433.00p 400.00p 400.00p 71639
24/09/2024 421.00p 431.85p 421.00p 425.00p 38568
23/09/2024 428.00p 439.00p 426.00p 426.00p 28980
20/09/2024 426.00p 438.96p 422.00p 435.00p 48055
19/09/2024 421.00p 439.00p 421.00p 435.00p 15090
18/09/2024 421.00p 435.00p 421.00p 422.00p 28925
17/09/2024 436.00p 436.00p 421.00p 429.00p 39274
16/09/2024 436.00p 439.00p 422.00p 436.00p 214423
13/09/2024 430.00p 437.00p 421.00p 436.00p 86893
12/09/2024 431.00p 441.00p 430.00p 430.00p 148386
11/09/2024 440.00p 457.11p 420.00p 420.00p 53192
10/09/2024 444.00p 468.00p 444.00p 452.00p 6741
09/09/2024 446.00p 454.16p 444.00p 444.00p 7617
06/09/2024 440.00p 463.00p 440.00p 448.00p 32861
05/09/2024 446.00p 461.91p 441.05p 448.00p 30604
04/09/2024 441.00p 468.96p 440.00p 456.00p 246976
03/09/2024 458.00p 475.31p 455.00p 470.00p 24607
02/09/2024 485.00p 485.00p 458.00p 462.00p 22318
30/08/2024 457.00p 477.65p 457.00p 466.00p 38294
29/08/2024 471.00p 476.02p 464.00p 469.00p 30768
28/08/2024 469.00p 472.54p 468.00p 471.00p 13537
27/08/2024 472.00p 484.00p 460.00p 469.00p 13238
23/08/2024 470.00p 475.00p 460.00p 472.00p 35029
22/08/2024 467.00p 482.00p 466.00p 470.00p 11347
21/08/2024 467.00p 470.00p 460.00p 470.00p 19508
20/08/2024 460.00p 479.00p 460.00p 468.00p 20996
19/08/2024 470.00p 484.00p 469.00p 469.00p 32137
16/08/2024 476.00p 484.00p 464.00p 475.00p 63568
15/08/2024 480.00p 481.30p 470.00p 470.00p 23610
14/08/2024 482.00p 485.72p 470.00p 478.00p 27980
13/08/2024 489.00p 489.00p 475.00p 475.00p 67963
12/08/2024 476.00p 500.00p 476.00p 496.00p 29319
09/08/2024 500.00p 500.00p 480.00p 492.00p 85920
08/08/2024 500.00p 500.00p 484.00p 490.00p 52885
07/08/2024 494.00p 497.00p 483.66p 488.00p 58785
06/08/2024 490.00p 525.60p 487.00p 494.00p 117456
05/08/2024 516.00p 516.00p 470.00p 494.00p 120100
02/08/2024 502.00p 512.00p 500.00p 500.00p 48080
01/08/2024 506.00p 518.02p 496.15p 506.00p 110547
31/07/2024 478.00p 536.00p 478.00p 536.00p 122729
30/07/2024 466.00p 484.00p 466.00p 478.00p 15849
29/07/2024 487.00p 487.00p 470.00p 484.00p 49959
26/07/2024 471.00p 485.00p 467.57p 482.00p 40717
25/07/2024 474.00p 499.00p 461.00p 461.00p 18883
24/07/2024 498.00p 500.00p 475.00p 498.00p 9923
23/07/2024 475.00p 497.00p 475.00p 480.00p 113627
22/07/2024 480.00p 493.00p 480.00p 480.00p 14143
19/07/2024 481.00p 499.00p 481.00p 499.00p 14114
18/07/2024 481.00p 494.00p 480.00p 480.00p 31962
17/07/2024 481.00p 500.00p 481.00p 500.00p 10144
16/07/2024 499.00p 499.00p 480.00p 480.00p 15605
15/07/2024 485.00p 499.00p 471.00p 495.00p 116353
12/07/2024 485.00p 485.00p 471.00p 480.00p 17107
11/07/2024 485.00p 486.00p 471.00p 486.00p 29897
10/07/2024 473.00p 486.00p 463.00p 486.00p 38597
09/07/2024 457.00p 484.00p 457.00p 457.00p 23154
08/07/2024 470.00p 481.00p 462.00p 462.00p 26569
05/07/2024 484.00p 484.00p 470.00p 470.00p 31323
04/07/2024 470.00p 481.09p 466.83p 471.00p 75157
03/07/2024 473.00p 485.00p 470.00p 475.00p 81064
02/07/2024 448.00p 469.34p 430.00p 468.00p 151523
01/07/2024 452.00p 468.00p 446.00p 446.00p 94149
28/06/2024 469.00p 469.00p 451.00p 451.00p 28523
27/06/2024 468.00p 468.00p 457.00p 462.00p 16979
26/06/2024 461.00p 476.00p 455.55p 462.00p 40837
25/06/2024 473.00p 473.00p 461.00p 468.00p 46837
24/06/2024 461.00p 473.00p 453.81p 465.00p 104866
21/06/2024 457.00p 473.00p 452.00p 470.00p 226626
20/06/2024 471.00p 490.00p 439.55p 460.00p 187146
19/06/2024 489.00p 502.00p 469.44p 480.00p 61666
18/06/2024 510.00p 514.20p 482.61p 491.00p 65353
17/06/2024 528.00p 528.00p 514.00p 514.00p 13647
14/06/2024 526.00p 530.00p 510.00p 510.00p 34468
13/06/2024 526.00p 533.00p 518.00p 520.00p 35636
12/06/2024 532.00p 534.00p 522.75p 532.00p 38434
11/06/2024 534.00p 534.00p 518.00p 520.00p 38113
10/06/2024 530.00p 544.00p 518.00p 522.00p 79889
07/06/2024 540.00p 554.00p 524.00p 530.00p 43366
06/06/2024 560.00p 560.00p 534.00p 544.00p 64227
05/06/2024 552.00p 576.00p 550.00p 550.00p 115447
04/06/2024 584.00p 589.50p 541.98p 548.00p 163828
03/06/2024 574.00p 585.66p 562.60p 574.00p 142186
31/05/2024 564.00p 580.00p 562.00p 562.00p 40106
30/05/2024 544.00p 570.00p 544.00p 564.00p 124978
29/05/2024 542.00p 595.20p 542.00p 550.00p 213146
28/05/2024 518.00p 552.90p 515.00p 546.00p 308555
24/05/2024 516.00p 528.00p 510.00p 518.00p 29046
23/05/2024 514.00p 538.00p 514.00p 528.00p 323220
22/05/2024 524.00p 538.80p 520.00p 526.00p 149840
21/05/2024 520.00p 528.00p 516.03p 520.00p 33650
20/05/2024 516.00p 540.00p 516.00p 522.00p 137538
17/05/2024 488.00p 540.00p 488.00p 514.00p 316894
16/05/2024 478.00p 494.75p 471.00p 488.00p 102727
15/05/2024 460.00p 490.00p 459.08p 476.00p 296517
14/05/2024 440.00p 448.95p 432.00p 432.00p 27206
13/05/2024 434.00p 440.00p 426.00p 440.00p 448135
10/05/2024 430.00p 439.00p 427.00p 430.00p 76901
09/05/2024 411.00p 434.00p 411.00p 430.00p 50055
08/05/2024 421.00p 440.00p 411.00p 411.00p 157358
07/05/2024 430.00p 439.00p 425.00p 430.00p 93665
03/05/2024 440.00p 440.00p 425.35p 432.00p 29349
02/05/2024 406.00p 445.00p 406.00p 425.00p 151886
01/05/2024 410.00p 428.11p 400.00p 420.00p 95888
30/04/2024 387.00p 406.00p 386.00p 390.00p 26463
29/04/2024 380.00p 391.32p 375.50p 390.00p 43808
26/04/2024 365.00p 381.00p 365.00p 381.00p 13519
25/04/2024 371.00p 386.17p 370.00p 381.00p 15395
24/04/2024 373.00p 381.00p 370.00p 370.00p 20565
23/04/2024 375.00p 389.00p 375.00p 375.00p 2202
22/04/2024 382.00p 388.10p 377.35p 382.00p 16784
19/04/2024 389.00p 389.00p 371.00p 383.00p 70662
18/04/2024 375.00p 393.97p 370.00p 370.00p 8347
17/04/2024 375.00p 386.00p 375.00p 375.00p 16754
16/04/2024 389.00p 394.00p 376.00p 390.00p 9890
15/04/2024 380.00p 395.30p 373.25p 389.00p 22749
12/04/2024 363.00p 379.10p 361.00p 375.00p 35772
11/04/2024 361.00p 379.00p 361.00p 362.00p 19273
10/04/2024 379.00p 380.00p 361.00p 361.00p 47533
09/04/2024 371.00p 378.98p 361.96p 367.00p 21563
08/04/2024 370.00p 379.00p 368.04p 371.00p 25551
05/04/2024 361.00p 379.00p 361.00p 374.00p 9766
04/04/2024 365.00p 379.00p 361.00p 365.00p 10752
03/04/2024 376.00p 382.00p 360.00p 378.00p 71753
02/04/2024 383.00p 392.09p 377.00p 391.00p 5914
28/03/2024 385.00p 394.05p 381.00p 381.00p 22967
27/03/2024 397.00p 399.00p 380.00p 380.00p 42247
26/03/2024 410.00p 410.00p 381.00p 400.00p 209843
25/03/2024 382.00p 407.00p 380.00p 407.00p 74939
22/03/2024 367.00p 390.00p 355.75p 379.00p 143878
21/03/2024 348.00p 367.49p 348.00p 348.00p 1266238
20/03/2024 334.00p 354.00p 334.00p 344.00p 429617
19/03/2024 334.00p 364.00p 325.59p 354.00p 123368
18/03/2024 340.00p 340.00p 321.00p 335.00p 127619
15/03/2024 340.00p 340.00p 331.00p 340.00p 7457
14/03/2024 326.00p 340.00p 326.00p 340.00p 9013
13/03/2024 329.00p 340.00p 326.00p 329.00p 24447

*Close Price adjusted for both dividends and splits