Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/07/2016 270.00p 270.00p 257.69p 265.00p 25135
08/07/2016 270.00p 270.00p 255.00p 255.00p 4473
07/07/2016 267.00p 267.00p 255.00p 255.00p 10815
06/07/2016 267.00p 267.00p 260.00p 266.50p 7202
05/07/2016 267.00p 268.00p 266.31p 267.00p 1771
04/07/2016 262.25p 271.03p 260.50p 260.50p 6234
01/07/2016 271.75p 271.75p 265.00p 265.00p 12269
30/06/2016 269.75p 271.50p 265.00p 265.75p 10108
29/06/2016 269.75p 269.75p 268.00p 268.00p 6741
28/06/2016 269.75p 270.00p 260.00p 260.00p 13126
27/06/2016 273.00p 284.00p 257.00p 257.00p 21540
24/06/2016 290.00p 295.00p 280.00p 280.00p 24564
23/06/2016 305.00p 305.00p 290.00p 290.00p 1710
22/06/2016 300.00p 305.00p 290.25p 295.00p 4641
21/06/2016 290.00p 300.00p 290.00p 292.00p 4436
20/06/2016 292.50p 300.00p 292.00p 292.00p 4402
17/06/2016 288.25p 300.00p 288.25p 300.00p 17948
16/06/2016 300.00p 300.00p 283.93p 285.00p 11996
15/06/2016 299.75p 300.00p 287.67p 297.75p 5763
14/06/2016 295.00p 295.00p 287.75p 287.75p 8749
13/06/2016 300.00p 300.00p 291.25p 292.50p 21621
10/06/2016 292.00p 300.72p 290.00p 290.00p 9277
09/06/2016 300.00p 303.25p 294.00p 294.00p 10226
08/06/2016 300.00p 310.00p 300.00p 300.00p 10597
07/06/2016 300.25p 310.00p 300.00p 300.00p 16934
06/06/2016 290.00p 308.00p 290.00p 302.00p 11964
03/06/2016 295.25p 301.19p 295.00p 296.00p 4455
02/06/2016 292.00p 300.00p 292.00p 300.00p 14660
01/06/2016 292.25p 300.00p 292.25p 293.50p 434
31/05/2016 305.00p 305.00p 298.40p 300.00p 5886
27/05/2016 292.00p 307.00p 292.00p 300.00p 10545
26/05/2016 302.87p 305.59p 297.00p 301.00p 12483
25/05/2016 307.00p 307.00p 297.00p 297.00p 2859
24/05/2016 305.00p 305.00p 295.25p 301.00p 5772
23/05/2016 307.00p 307.00p 295.00p 295.00p 16442
20/05/2016 307.00p 307.00p 300.00p 305.00p 8241
19/05/2016 307.00p 307.00p 297.00p 297.00p 7174
18/05/2016 293.00p 307.50p 289.91p 307.00p 58178
17/05/2016 283.00p 290.00p 283.00p 283.00p 8198
16/05/2016 287.00p 292.75p 284.00p 287.00p 16790
13/05/2016 285.50p 290.89p 285.50p 285.50p 5554
12/05/2016 293.00p 293.00p 285.25p 286.00p 1423
11/05/2016 280.25p 289.00p 280.25p 282.75p 2468
10/05/2016 280.00p 288.00p 280.00p 283.00p 1469
09/05/2016 293.00p 293.00p 280.25p 291.50p 5181
06/05/2016 290.00p 290.00p 285.25p 287.50p 36
05/05/2016 293.00p 293.00p 280.25p 290.00p 1407
04/05/2016 280.25p 290.25p 280.25p 285.00p 10141
03/05/2016 280.00p 288.75p 280.00p 285.00p 22555
29/04/2016 280.00p 292.75p 280.00p 281.00p 4644
28/04/2016 293.00p 293.00p 283.25p 287.75p 15234
27/04/2016 293.00p 293.00p 283.25p 284.00p 7393
26/04/2016 290.00p 293.00p 281.25p 281.25p 5776
25/04/2016 290.00p 290.00p 280.25p 288.50p 4552
22/04/2016 293.00p 293.00p 287.00p 290.00p 2916
21/04/2016 280.25p 287.80p 280.25p 281.50p 20712
20/04/2016 282.25p 291.20p 282.25p 285.00p 12559
19/04/2016 286.25p 292.00p 286.25p 292.00p 6207
18/04/2016 294.00p 295.00p 282.00p 282.00p 50780
15/04/2016 294.50p 294.50p 284.70p 285.00p 45087
14/04/2016 294.75p 294.75p 284.40p 285.00p 39272
13/04/2016 292.75p 294.75p 282.00p 285.00p 35652
12/04/2016 292.75p 292.75p 286.25p 286.50p 6002
11/04/2016 292.75p 292.75p 280.00p 282.00p 17957
08/04/2016 289.75p 289.75p 284.50p 285.00p 14035
07/04/2016 288.75p 288.75p 283.87p 283.87p 172
06/04/2016 283.75p 283.75p 283.75p 283.75p 40
05/04/2016 293.00p 293.00p 282.00p 285.00p 7013
04/04/2016 290.00p 290.00p 282.50p 290.00p 16220
01/04/2016 282.25p 290.00p 282.25p 290.00p 38238
31/03/2016 291.00p 291.00p 282.00p 291.00p 10631
30/03/2016 291.00p 291.00p 282.00p 286.50p 6177
29/03/2016 286.00p 288.00p 286.00p 288.00p 30505
24/03/2016 289.50p 290.00p 281.89p 282.00p 36452
23/03/2016 280.00p 289.00p 280.00p 285.00p 10227
22/03/2016 270.00p 280.00p 269.50p 280.00p 51228
21/03/2016 274.00p 280.00p 270.00p 270.00p 2058221
18/03/2016 282.75p 282.75p 273.00p 273.00p 11367
17/03/2016 281.00p 283.00p 278.25p 283.00p 11928
16/03/2016 278.00p 283.00p 278.00p 280.87p 3217
15/03/2016 286.00p 292.00p 280.00p 281.25p 80056
14/03/2016 288.00p 288.00p 280.75p 284.00p 10091
11/03/2016 293.00p 293.00p 280.50p 288.00p 31055
10/03/2016 292.75p 292.75p 280.00p 280.00p 4012
09/03/2016 289.75p 289.75p 280.00p 282.75p 153396
08/03/2016 277.50p 284.75p 277.00p 277.00p 17712
07/03/2016 278.00p 279.00p 278.00p 278.00p 4181
04/03/2016 275.25p 283.00p 275.25p 277.00p 31291
03/03/2016 275.25p 280.00p 275.00p 280.00p 15499
02/03/2016 283.00p 283.00p 279.75p 283.00p 2894
01/03/2016 283.00p 283.00p 279.90p 282.00p 4266
29/02/2016 279.75p 279.75p 274.04p 279.75p 2796
26/02/2016 274.25p 282.00p 274.25p 279.50p 1763
25/02/2016 275.25p 282.00p 275.00p 275.25p 11706
24/02/2016 275.25p 284.75p 275.00p 275.00p 24252
23/02/2016 285.00p 285.00p 277.00p 277.00p 9122
22/02/2016 287.25p 287.25p 279.09p 287.25p 8454
19/02/2016 285.00p 290.00p 275.00p 282.75p 63510
18/02/2016 290.00p 295.00p 287.00p 291.00p 30262
17/02/2016 285.00p 291.25p 285.00p 285.00p 6001
16/02/2016 295.00p 295.00p 291.00p 291.25p 6604
15/02/2016 295.00p 295.00p 287.00p 287.00p 14165
12/02/2016 296.75p 297.00p 285.00p 287.00p 18450
11/02/2016 299.25p 300.00p 293.00p 300.00p 7188
10/02/2016 295.00p 309.75p 295.00p 301.00p 3030
09/02/2016 299.75p 299.75p 295.00p 295.00p 1049
08/02/2016 300.00p 304.03p 300.00p 300.00p 3851
05/02/2016 300.25p 309.75p 300.00p 300.00p 4694
04/02/2016 307.25p 303.63p 300.50p 303.63p 0
03/02/2016 307.25p 307.75p 298.21p 300.50p 11109
02/02/2016 299.75p 299.75p 293.00p 296.75p 8131
01/02/2016 294.75p 304.75p 292.00p 300.00p 2969
29/01/2016 295.00p 295.00p 292.00p 292.00p 3830
28/01/2016 304.75p 304.75p 292.00p 292.00p 6647
27/01/2016 304.75p 304.75p 295.50p 295.75p 5635
26/01/2016 300.50p 300.75p 299.00p 299.13p 11236
25/01/2016 303.00p 303.00p 296.00p 299.75p 25956
22/01/2016 304.75p 304.75p 295.25p 296.00p 24666
21/01/2016 299.00p 305.00p 295.00p 296.00p 25184
20/01/2016 317.75p 317.75p 295.50p 295.50p 7834
19/01/2016 319.75p 319.75p 312.16p 312.75p 6578
18/01/2016 315.25p 318.00p 315.00p 317.00p 2106
15/01/2016 325.00p 325.00p 317.00p 319.50p 12432
14/01/2016 324.00p 325.00p 315.00p 316.00p 204084
13/01/2016 330.00p 335.00p 323.00p 335.00p 249911
12/01/2016 332.00p 335.00p 322.44p 326.00p 23661
11/01/2016 332.00p 335.00p 332.00p 335.00p 6777
08/01/2016 335.00p 335.00p 330.00p 333.50p 1026
07/01/2016 332.00p 335.00p 332.00p 335.00p 3996
06/01/2016 337.75p 338.00p 337.75p 338.00p 618
05/01/2016 332.75p 335.56p 332.75p 332.75p 1491
04/01/2016 338.50p 339.75p 332.00p 332.00p 3874
31/12/2015 334.00p 334.00p 333.00p 333.00p 1
30/12/2015 333.50p 333.50p 332.32p 333.00p 2902
29/12/2015 334.25p 343.50p 333.00p 333.50p 4285
24/12/2015 333.00p 337.12p 333.00p 337.12p 0
23/12/2015 333.00p 333.00p 333.00p 333.00p 375
22/12/2015 339.50p 340.00p 333.00p 340.00p 357
21/12/2015 333.75p 339.75p 333.00p 333.00p 1223
18/12/2015 340.25p 347.06p 333.25p 340.00p 12546
17/12/2015 338.00p 345.00p 338.00p 338.00p 4073
16/12/2015 345.00p 345.00p 345.00p 345.00p 1493
15/12/2015 345.00p 345.00p 341.00p 341.00p 459
14/12/2015 349.75p 349.75p 338.00p 338.00p 631
11/12/2015 349.75p 349.75p 344.00p 344.00p 1008
10/12/2015 344.85p 347.00p 344.37p 344.37p 2261
09/12/2015 349.00p 349.00p 341.75p 347.00p 3134
08/12/2015 345.00p 349.00p 338.69p 347.50p 12911
07/12/2015 345.00p 349.00p 342.00p 342.00p 2469
04/12/2015 340.00p 349.00p 340.00p 349.00p 15941
03/12/2015 340.00p 341.50p 340.00p 341.50p 250
02/12/2015 341.00p 343.00p 340.00p 343.00p 6309
01/12/2015 335.00p 342.75p 335.00p 339.00p 10165
30/11/2015 335.00p 339.00p 335.00p 335.00p 622
27/11/2015 335.00p 340.50p 335.00p 339.00p 96709
26/11/2015 342.75p 342.75p 330.57p 338.50p 4313
25/11/2015 336.56p 339.26p 336.56p 338.63p 2062
24/11/2015 344.75p 344.75p 338.70p 340.00p 1048
23/11/2015 337.00p 337.00p 335.00p 335.00p 1485
20/11/2015 337.97p 341.50p 336.47p 341.50p 3923
19/11/2015 342.00p 343.00p 341.40p 342.75p 3378
18/11/2015 340.00p 342.00p 338.32p 341.00p 11006
17/11/2015 339.75p 340.00p 335.76p 338.50p 1814
16/11/2015 349.75p 350.00p 335.00p 335.00p 43152
13/11/2015 347.00p 347.00p 346.00p 346.00p 1549
12/11/2015 350.00p 353.00p 347.00p 347.00p 28564
11/11/2015 350.18p 351.50p 350.18p 351.50p 1590
10/11/2015 350.18p 352.75p 350.18p 351.50p 3743
09/11/2015 352.50p 352.75p 350.54p 352.75p 4443
06/11/2015 350.25p 352.00p 350.00p 352.00p 0
05/11/2015 350.25p 353.06p 350.00p 350.00p 2522
04/11/2015 354.75p 355.00p 350.50p 350.50p 4935
03/11/2015 351.50p 353.63p 351.00p 351.50p 27499
02/11/2015 352.00p 355.00p 351.50p 353.00p 8773
30/10/2015 349.68p 352.50p 351.50p 352.50p 0
29/10/2015 349.68p 351.87p 349.68p 351.50p 1499
28/10/2015 348.43p 355.00p 348.43p 351.87p 5170
27/10/2015 355.00p 355.00p 355.00p 355.00p 1318
26/10/2015 350.25p 355.00p 350.25p 355.00p 25202
23/10/2015 354.75p 354.75p 351.00p 351.50p 1516
22/10/2015 356.75p 356.75p 351.00p 352.38p 754
21/10/2015 356.00p 356.00p 348.25p 353.50p 2777
20/10/2015 353.00p 354.75p 350.00p 350.00p 38031
19/10/2015 354.75p 354.75p 353.95p 354.50p 2151
16/10/2015 350.25p 354.00p 350.25p 350.25p 88
15/10/2015 354.00p 353.75p 353.13p 353.13p 0
14/10/2015 354.00p 361.75p 350.75p 353.75p 17640
13/10/2015 355.25p 359.75p 354.00p 354.00p 413271
12/10/2015 360.00p 372.25p 359.70p 359.75p 82312
09/10/2015 350.00p 355.00p 341.00p 355.00p 31048
08/10/2015 340.00p 347.25p 338.20p 343.00p 6717
07/10/2015 339.75p 345.00p 339.50p 345.00p 6428
06/10/2015 339.25p 340.00p 339.00p 340.00p 2536
05/10/2015 332.00p 338.00p 330.25p 338.00p 10203
02/10/2015 326.75p 332.00p 322.00p 332.00p 28945
01/10/2015 326.75p 326.75p 324.62p 324.62p 207
30/09/2015 326.75p 326.75p 323.00p 323.00p 581515
29/09/2015 320.25p 326.00p 317.00p 320.00p 22084
28/09/2015 327.00p 327.00p 327.00p 327.00p 144
25/09/2015 326.75p 326.75p 320.00p 320.00p 12129

*Close Price adjusted for both dividends and splits