Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/04/2017 290.75p 299.00p 290.00p 296.37p 14333
25/04/2017 293.00p 303.69p 290.00p 296.25p 15353
24/04/2017 303.00p 304.00p 293.00p 293.00p 13164
21/04/2017 301.00p 301.50p 298.00p 301.50p 0
20/04/2017 301.00p 301.63p 295.25p 298.00p 17432
19/04/2017 310.00p 310.44p 298.11p 310.00p 7937
18/04/2017 308.12p 308.12p 297.04p 304.50p 16368
13/04/2017 311.00p 311.00p 305.95p 311.00p 6643
12/04/2017 312.00p 312.00p 308.00p 312.00p 608
11/04/2017 300.25p 306.12p 300.00p 306.12p 45631
10/04/2017 300.00p 302.50p 300.00p 302.50p 79005
07/04/2017 306.00p 306.00p 298.71p 306.00p 17810
06/04/2017 307.75p 307.75p 306.50p 306.50p 1935
05/04/2017 305.00p 307.00p 305.00p 305.00p 3281
04/04/2017 303.00p 306.00p 303.00p 306.00p 6859
03/04/2017 302.25p 309.75p 302.25p 309.75p 7973
31/03/2017 308.50p 308.50p 303.00p 308.50p 10924
30/03/2017 302.00p 306.00p 302.00p 302.00p 10778
29/03/2017 309.75p 310.00p 306.50p 306.50p 3274
28/03/2017 309.75p 310.00p 302.00p 306.00p 19747
27/03/2017 305.10p 306.25p 305.00p 306.00p 307551
24/03/2017 305.50p 308.85p 305.50p 305.50p 7627
23/03/2017 305.50p 308.87p 305.50p 306.00p 120995
22/03/2017 310.00p 311.00p 308.00p 310.00p 8327
21/03/2017 305.75p 312.17p 305.50p 306.00p 786572
20/03/2017 312.00p 312.00p 307.25p 310.00p 32489
17/03/2017 303.50p 318.00p 303.50p 318.00p 35875
16/03/2017 303.25p 308.87p 303.00p 303.25p 39547
15/03/2017 299.25p 310.93p 299.25p 304.50p 52872
14/03/2017 308.00p 312.18p 295.00p 302.00p 83974
13/03/2017 316.00p 322.43p 310.00p 317.50p 80499
10/03/2017 315.25p 323.00p 315.25p 320.00p 21506
09/03/2017 302.00p 322.38p 298.25p 320.00p 59360
08/03/2017 295.25p 300.00p 295.25p 298.00p 28424
07/03/2017 299.75p 300.00p 295.25p 300.00p 12897
06/03/2017 302.00p 302.00p 296.25p 299.50p 3940
03/03/2017 297.22p 299.00p 297.22p 299.00p 5834
02/03/2017 300.00p 300.00p 293.91p 297.50p 28890
01/03/2017 294.00p 300.00p 292.10p 300.00p 40257
28/02/2017 290.00p 293.00p 289.56p 292.00p 38743
27/02/2017 290.00p 291.78p 284.94p 290.00p 12751
24/02/2017 288.00p 288.00p 283.25p 286.00p 4760
23/02/2017 284.75p 285.00p 282.97p 285.00p 1231
22/02/2017 287.00p 287.00p 284.00p 284.00p 11511
21/02/2017 286.75p 287.00p 282.25p 282.25p 29302
20/02/2017 278.90p 284.03p 278.90p 282.50p 64855
17/02/2017 286.75p 286.75p 278.87p 282.50p 5858
16/02/2017 282.38p 282.50p 282.38p 282.50p 100
15/02/2017 283.00p 283.00p 278.87p 282.50p 7933
14/02/2017 282.00p 285.25p 280.40p 283.75p 20097
13/02/2017 281.00p 283.50p 281.00p 283.50p 8550
10/02/2017 277.75p 281.00p 276.75p 277.75p 8171
09/02/2017 276.07p 281.61p 276.07p 280.25p 3361
08/02/2017 275.25p 281.74p 275.25p 276.00p 311945
07/02/2017 278.00p 281.81p 278.00p 279.87p 3230
06/02/2017 282.00p 282.00p 277.38p 277.38p 3458
03/02/2017 285.00p 285.00p 275.75p 285.00p 4502
02/02/2017 275.75p 282.00p 275.75p 275.75p 9263
01/02/2017 282.00p 285.00p 277.00p 281.25p 6773
31/01/2017 279.00p 280.00p 277.00p 277.00p 21105
30/01/2017 276.00p 279.00p 275.00p 279.00p 29528
27/01/2017 273.25p 279.00p 273.25p 273.25p 10909
26/01/2017 271.25p 279.00p 271.25p 274.25p 58285
25/01/2017 271.75p 278.50p 271.75p 278.50p 1070
24/01/2017 273.00p 281.75p 272.50p 276.00p 5407
23/01/2017 272.25p 277.75p 272.25p 272.50p 25444
20/01/2017 281.75p 282.00p 280.26p 280.50p 10623
19/01/2017 278.67p 279.00p 278.67p 279.00p 13
18/01/2017 277.00p 281.00p 274.97p 278.00p 52936
17/01/2017 270.00p 279.50p 269.00p 279.50p 49319
16/01/2017 268.00p 270.00p 266.13p 269.00p 12847
13/01/2017 267.00p 268.00p 266.00p 266.00p 27622
12/01/2017 265.00p 268.00p 264.45p 268.00p 35173
11/01/2017 268.00p 268.88p 262.50p 268.00p 18476
10/01/2017 268.00p 268.00p 265.00p 265.00p 9732
09/01/2017 253.00p 268.95p 252.56p 264.25p 66440
06/01/2017 250.00p 251.50p 246.44p 247.50p 20102
05/01/2017 247.50p 251.50p 240.00p 240.00p 15163
04/01/2017 240.25p 245.25p 240.25p 245.25p 9
03/01/2017 251.31p 251.50p 247.50p 250.00p 8160
30/12/2016 251.50p 251.50p 250.00p 250.00p 6929
29/12/2016 245.00p 249.99p 245.00p 245.00p 7346
28/12/2016 248.06p 250.38p 248.06p 250.38p 5592
23/12/2016 249.99p 249.99p 247.50p 247.50p 1880
22/12/2016 250.00p 250.00p 246.00p 250.00p 5510
21/12/2016 240.25p 250.00p 240.00p 240.00p 4708
20/12/2016 250.00p 250.00p 247.75p 250.00p 0
19/12/2016 250.00p 250.00p 246.50p 247.75p 11441
16/12/2016 245.00p 253.00p 245.00p 250.00p 20445
15/12/2016 253.00p 253.00p 247.50p 247.50p 1962
14/12/2016 255.00p 255.00p 246.00p 247.50p 6593
13/12/2016 248.00p 253.00p 247.50p 247.50p 5194
12/12/2016 252.00p 254.00p 250.00p 250.00p 17998
09/12/2016 245.00p 255.00p 243.64p 252.50p 6877
08/12/2016 245.25p 250.00p 243.94p 245.25p 1638
07/12/2016 240.00p 254.00p 240.00p 242.25p 10392
06/12/2016 250.00p 250.00p 247.00p 247.00p 1350
05/12/2016 240.00p 250.50p 239.95p 240.00p 1443
02/12/2016 240.00p 250.00p 240.00p 247.00p 1978
01/12/2016 240.00p 250.31p 240.00p 246.88p 433
30/11/2016 253.75p 253.75p 244.75p 244.75p 104
29/11/2016 240.25p 253.75p 240.25p 242.25p 10144
28/11/2016 254.00p 254.00p 244.00p 247.00p 7878
25/11/2016 254.00p 254.00p 246.69p 249.00p 3156
24/11/2016 240.25p 254.00p 240.25p 250.00p 8789
23/11/2016 245.25p 253.75p 245.00p 247.00p 17860
22/11/2016 253.75p 253.75p 245.25p 249.50p 21082
21/11/2016 253.75p 253.75p 250.50p 250.50p 1501
18/11/2016 254.00p 254.00p 248.25p 250.75p 3885
17/11/2016 254.00p 254.00p 245.50p 249.62p 7838
16/11/2016 253.43p 253.43p 251.00p 251.00p 500
15/11/2016 248.00p 249.56p 248.00p 248.00p 2830
14/11/2016 250.00p 251.25p 248.83p 251.25p 5614
11/11/2016 243.50p 250.00p 242.31p 249.25p 54229
10/11/2016 244.75p 244.75p 236.12p 241.50p 68450
09/11/2016 231.25p 244.75p 231.25p 235.00p 39109
08/11/2016 245.00p 251.82p 241.50p 247.50p 6221
07/11/2016 250.25p 255.00p 246.23p 248.50p 8885
04/11/2016 264.75p 264.75p 251.75p 251.75p 16194
03/11/2016 260.25p 264.75p 256.00p 257.00p 4225
02/11/2016 264.75p 264.75p 254.00p 254.00p 9903
01/11/2016 264.75p 264.75p 255.00p 257.25p 121769
31/10/2016 255.00p 264.75p 255.00p 257.25p 5165
28/10/2016 257.00p 262.75p 256.00p 256.00p 31753
27/10/2016 258.00p 265.00p 258.00p 258.00p 7855
26/10/2016 265.37p 265.63p 260.00p 265.63p 2861
25/10/2016 273.00p 273.00p 258.50p 259.00p 11590
24/10/2016 273.00p 273.00p 258.25p 265.00p 8371
21/10/2016 273.00p 273.00p 258.00p 265.75p 7041
20/10/2016 273.00p 273.00p 258.25p 258.25p 2227
19/10/2016 264.25p 273.00p 264.00p 265.00p 29996
18/10/2016 273.00p 273.00p 262.00p 267.50p 68932
17/10/2016 272.50p 272.50p 259.00p 259.00p 11343
14/10/2016 273.00p 273.00p 265.00p 265.00p 7093
13/10/2016 272.00p 273.00p 269.00p 270.00p 22983
12/10/2016 272.00p 272.00p 268.00p 268.00p 8907
11/10/2016 272.00p 272.00p 262.00p 262.00p 22953
10/10/2016 272.00p 272.00p 265.25p 268.62p 26353
07/10/2016 266.00p 270.00p 261.23p 265.00p 60015
06/10/2016 265.00p 265.00p 256.00p 256.00p 3931
05/10/2016 255.25p 265.00p 255.00p 255.00p 12696
04/10/2016 264.75p 265.00p 255.25p 257.00p 41723
03/10/2016 264.75p 264.75p 257.75p 257.75p 2128
30/09/2016 255.00p 258.00p 255.00p 258.00p 768
29/09/2016 258.00p 263.00p 257.80p 258.00p 928
28/09/2016 265.00p 265.00p 257.80p 258.00p 2360
27/09/2016 255.00p 260.25p 255.00p 260.25p 1970
26/09/2016 260.00p 260.00p 260.00p 260.00p 2500
23/09/2016 257.25p 263.00p 257.00p 261.12p 11134
22/09/2016 265.00p 265.00p 263.00p 265.00p 617
21/09/2016 263.00p 263.00p 256.23p 263.00p 16067
20/09/2016 265.00p 265.00p 265.00p 265.00p 17
19/09/2016 265.00p 265.00p 256.23p 265.00p 5758
16/09/2016 265.00p 267.00p 256.00p 267.00p 19097
15/09/2016 256.23p 262.00p 256.23p 260.00p 1430
14/09/2016 261.00p 261.50p 261.00p 261.50p 15200
13/09/2016 261.25p 261.50p 261.25p 261.50p 3000
12/09/2016 255.00p 261.25p 255.00p 255.00p 3462
09/09/2016 255.00p 261.25p 255.00p 255.00p 1949
08/09/2016 261.25p 261.50p 261.25p 261.50p 2403
07/09/2016 257.25p 262.75p 257.00p 257.00p 19607
06/09/2016 255.25p 267.75p 255.25p 259.50p 14559
05/09/2016 255.00p 262.50p 255.00p 255.00p 3363
02/09/2016 264.75p 265.00p 256.75p 256.75p 6087
01/09/2016 264.75p 264.75p 260.88p 260.88p 1001
31/08/2016 271.75p 271.75p 264.50p 264.50p 69
30/08/2016 257.25p 265.00p 257.25p 261.00p 12440
26/08/2016 270.00p 272.00p 257.80p 272.00p 4590
25/08/2016 272.00p 272.00p 258.72p 272.00p 8230
24/08/2016 272.00p 272.00p 258.72p 264.50p 2798
23/08/2016 272.00p 272.00p 257.00p 257.00p 2001
22/08/2016 272.00p 272.00p 266.00p 272.00p 18843
19/08/2016 264.75p 266.00p 264.50p 264.50p 11567
18/08/2016 270.00p 272.00p 256.73p 272.00p 7022
17/08/2016 270.00p 270.00p 262.50p 262.50p 4519
16/08/2016 270.00p 270.00p 257.50p 262.50p 21685
15/08/2016 265.25p 265.25p 262.63p 262.63p 11142
12/08/2016 265.25p 265.25p 258.00p 262.50p 12173
11/08/2016 263.00p 265.25p 261.74p 262.63p 9397
10/08/2016 255.25p 265.25p 255.00p 255.00p 39258
09/08/2016 270.00p 270.00p 258.94p 270.00p 5977
08/08/2016 270.00p 270.00p 262.50p 262.50p 2993
05/08/2016 255.25p 270.00p 255.25p 270.00p 4145
04/08/2016 269.75p 269.75p 260.00p 262.50p 30001
03/08/2016 255.25p 270.00p 255.25p 270.00p 7171
02/08/2016 270.00p 270.00p 258.94p 262.50p 7659
01/08/2016 266.00p 266.00p 263.56p 265.00p 1574
29/07/2016 270.00p 270.00p 260.00p 265.00p 16376
28/07/2016 270.00p 270.00p 266.31p 267.00p 390
27/07/2016 270.00p 270.00p 258.94p 262.50p 17145
26/07/2016 268.00p 268.00p 262.63p 268.00p 3290
25/07/2016 269.00p 269.00p 262.12p 267.25p 10765
22/07/2016 265.00p 270.00p 263.80p 265.00p 16269
21/07/2016 265.00p 265.00p 262.63p 264.00p 23812
20/07/2016 270.00p 270.00p 262.50p 262.50p 2184
19/07/2016 265.00p 265.00p 262.50p 264.75p 315262
18/07/2016 268.00p 268.00p 258.00p 261.50p 29449
15/07/2016 265.00p 265.00p 260.00p 260.00p 20523
14/07/2016 265.00p 265.00p 257.69p 260.00p 5370
13/07/2016 270.00p 270.00p 258.52p 267.75p 42120

*Close Price adjusted for both dividends and splits