Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/09/2015 326.75p 326.75p 320.00p 320.00p 12129
24/09/2015 326.75p 326.75p 317.25p 320.25p 6829
23/09/2015 326.75p 326.75p 321.25p 321.25p 43054
22/09/2015 317.00p 322.00p 317.00p 318.25p 5617
21/09/2015 326.75p 327.00p 317.25p 317.25p 30750
18/09/2015 326.75p 327.00p 322.00p 327.00p 6329
17/09/2015 326.75p 326.75p 322.00p 326.75p 40725
16/09/2015 326.75p 326.75p 325.75p 326.00p 345
15/09/2015 326.75p 327.00p 321.05p 327.00p 1783
14/09/2015 327.00p 327.00p 325.78p 327.00p 1367
11/09/2015 325.00p 327.00p 322.00p 327.00p 3948
10/09/2015 324.75p 325.50p 317.25p 317.25p 3772
09/09/2015 321.75p 328.00p 321.75p 328.00p 9167
08/09/2015 321.75p 322.00p 318.25p 321.00p 32354
07/09/2015 312.25p 320.00p 312.00p 320.00p 9933
04/09/2015 321.75p 321.75p 317.25p 320.00p 878
03/09/2015 321.75p 322.00p 312.25p 321.50p 513
02/09/2015 319.75p 322.00p 319.75p 322.00p 2589
01/09/2015 318.00p 318.00p 314.00p 318.00p 15067
28/08/2015 310.75p 320.00p 307.44p 320.00p 13755
27/08/2015 305.25p 311.75p 305.25p 305.25p 6927
26/08/2015 302.25p 307.75p 302.00p 305.00p 21831
25/08/2015 307.75p 308.00p 303.15p 308.00p 1833
24/08/2015 300.25p 307.75p 300.00p 300.00p 17549
21/08/2015 303.75p 303.75p 302.38p 303.63p 2500
20/08/2015 303.69p 307.00p 303.69p 304.00p 17550
19/08/2015 308.00p 308.00p 301.00p 301.00p 16304
18/08/2015 310.00p 310.00p 305.25p 310.00p 4984
17/08/2015 305.00p 310.00p 304.77p 310.00p 6934
14/08/2015 302.75p 305.00p 300.25p 305.00p 11977
13/08/2015 299.75p 300.00p 295.00p 300.00p 35409
12/08/2015 299.75p 300.00p 295.25p 300.00p 26767
11/08/2015 290.25p 303.00p 288.75p 303.00p 25014
10/08/2015 290.25p 298.00p 290.25p 293.25p 1496
07/08/2015 298.00p 298.00p 292.00p 298.00p 13428
06/08/2015 298.00p 298.00p 290.75p 298.00p 65015
05/08/2015 292.50p 298.00p 291.93p 298.00p 5329
04/08/2015 295.00p 297.72p 289.71p 292.00p 32140
03/08/2015 299.75p 303.00p 294.00p 301.00p 27974
31/07/2015 304.25p 308.75p 295.00p 295.00p 27333
30/07/2015 307.00p 307.00p 304.73p 306.50p 968
29/07/2015 304.25p 304.50p 304.25p 304.50p 282
28/07/2015 309.00p 309.00p 303.95p 309.00p 7533
27/07/2015 309.00p 309.00p 309.00p 309.00p 33
24/07/2015 305.00p 310.00p 304.29p 304.50p 1148
23/07/2015 310.00p 313.00p 304.70p 310.00p 3045
22/07/2015 313.00p 313.00p 304.50p 313.00p 10840
21/07/2015 312.00p 316.50p 310.00p 313.00p 12589
20/07/2015 312.00p 317.33p 312.00p 312.00p 402
17/07/2015 317.75p 317.75p 312.15p 315.00p 21993
16/07/2015 314.70p 315.50p 314.12p 314.12p 14443
15/07/2015 315.25p 317.50p 315.15p 316.00p 18129
14/07/2015 322.00p 322.00p 315.00p 315.00p 5825
13/07/2015 315.00p 320.00p 315.00p 315.00p 14655
10/07/2015 316.00p 326.00p 315.15p 316.00p 8952
09/07/2015 324.25p 326.00p 320.00p 326.00p 10597
08/07/2015 334.00p 334.00p 324.00p 324.00p 6863
07/07/2015 330.00p 332.81p 324.92p 325.50p 17643
06/07/2015 330.25p 335.00p 330.00p 334.00p 5270
03/07/2015 330.25p 338.00p 330.25p 338.00p 30
02/07/2015 337.00p 337.00p 331.34p 335.50p 17015
01/07/2015 339.75p 339.75p 330.09p 331.25p 9768
30/06/2015 335.00p 340.00p 330.25p 339.50p 7767
29/06/2015 330.00p 330.00p 330.00p 330.00p 5470
26/06/2015 335.00p 340.00p 335.00p 336.50p 10408
25/06/2015 335.00p 336.05p 335.00p 335.00p 1724
24/06/2015 338.00p 340.00p 335.00p 340.00p 177718
23/06/2015 330.00p 334.75p 328.00p 333.00p 32668
22/06/2015 346.50p 346.50p 327.00p 338.00p 110963
19/06/2015 356.75p 365.00p 345.00p 345.00p 853155
18/06/2015 347.25p 355.00p 347.00p 355.00p 153627
17/06/2015 347.00p 356.00p 345.00p 356.00p 156285
16/06/2015 349.00p 349.00p 343.00p 346.50p 141719
15/06/2015 344.00p 349.50p 340.00p 349.50p 75271
12/06/2015 338.50p 346.00p 338.50p 343.50p 20717
11/06/2015 336.00p 339.85p 334.50p 338.50p 57556
10/06/2015 335.00p 337.00p 335.00p 336.00p 148
09/06/2015 335.00p 336.00p 333.25p 335.00p 33177
08/06/2015 334.00p 335.50p 332.55p 335.00p 122105
05/06/2015 331.50p 335.00p 331.50p 334.00p 56040
04/06/2015 326.50p 333.00p 324.03p 331.50p 21602
03/06/2015 326.50p 328.50p 323.50p 326.50p 11445
02/06/2015 326.50p 328.50p 323.38p 326.50p 20502
01/06/2015 325.00p 330.00p 325.00p 326.50p 12414
29/05/2015 320.00p 327.00p 320.00p 325.00p 31048
28/05/2015 313.50p 322.00p 313.50p 320.00p 51125
27/05/2015 313.50p 316.86p 313.50p 313.50p 13202
26/05/2015 313.50p 317.00p 312.50p 313.50p 34330
22/05/2015 313.50p 316.60p 312.00p 313.50p 31000
21/05/2015 310.00p 311.00p 310.00p 310.00p 10000
20/05/2015 306.50p 317.00p 306.50p 310.00p 60206
19/05/2015 300.50p 311.00p 300.00p 306.50p 86700
18/05/2015 297.00p 303.00p 297.00p 300.50p 6550
15/05/2015 293.50p 300.00p 293.50p 297.00p 22980
14/05/2015 291.50p 296.00p 290.00p 293.50p 87500
13/05/2015 290.50p 294.50p 289.00p 291.50p 23885
12/05/2015 288.50p 290.00p 288.00p 288.50p 12180
11/05/2015 288.50p 288.50p 288.50p 288.50p 0
08/05/2015 288.50p 290.00p 288.00p 288.50p 55100
07/05/2015 288.50p 288.50p 288.50p 288.50p 0
06/05/2015 288.50p 290.00p 287.75p 288.50p 95289
05/05/2015 288.00p 288.50p 287.00p 288.50p 13970
01/05/2015 287.00p 288.00p 286.96p 288.00p 8174
30/04/2015 286.50p 290.00p 286.50p 287.00p 5000
29/04/2015 284.50p 287.00p 282.80p 286.50p 19100
28/04/2015 286.00p 286.00p 282.70p 284.50p 16220
27/04/2015 286.00p 286.00p 282.70p 286.00p 12750
24/04/2015 286.00p 286.00p 282.65p 286.00p 3465
23/04/2015 288.00p 288.40p 284.75p 286.00p 2000
22/04/2015 289.00p 291.00p 284.00p 288.50p 60704
21/04/2015 289.00p 289.00p 289.00p 289.00p 0
20/04/2015 289.00p 290.00p 287.00p 289.00p 7990
17/04/2015 291.00p 291.00p 289.00p 289.00p 6534
16/04/2015 291.50p 291.50p 290.00p 291.00p 13906
15/04/2015 291.50p 292.50p 290.25p 291.50p 23299
14/04/2015 295.00p 295.00p 290.02p 291.00p 64737
13/04/2015 296.50p 296.90p 293.25p 295.00p 34973
10/04/2015 296.50p 296.57p 293.07p 296.50p 186259
09/04/2015 296.00p 299.00p 293.00p 296.50p 35732
08/04/2015 285.00p 297.88p 285.00p 295.00p 37712
07/04/2015 285.00p 287.00p 284.65p 285.00p 20355
02/04/2015 285.00p 285.00p 284.00p 285.00p 37603
01/04/2015 285.00p 286.00p 284.60p 285.00p 239457
31/03/2015 285.00p 287.00p 284.63p 285.00p 26400
30/03/2015 285.00p 286.50p 284.63p 285.00p 21680
27/03/2015 285.00p 287.00p 283.50p 285.00p 43279
26/03/2015 285.00p 286.50p 283.20p 285.00p 23737
25/03/2015 276.50p 288.00p 276.50p 285.00p 427513
24/03/2015 266.50p 277.00p 266.20p 273.50p 51918
23/03/2015 268.50p 268.50p 266.10p 266.50p 19969
20/03/2015 251.00p 272.00p 251.00p 268.50p 51526
19/03/2015 248.50p 252.00p 245.50p 251.00p 216419
18/03/2015 240.00p 250.00p 240.00p 248.50p 30002
17/03/2015 232.50p 241.50p 232.50p 240.00p 12290
16/03/2015 231.50p 233.00p 229.50p 231.50p 15000
13/03/2015 231.50p 233.00p 229.40p 231.50p 10384
12/03/2015 231.00p 231.50p 231.00p 231.50p 28500
11/03/2015 225.50p 232.10p 224.04p 231.00p 10256
10/03/2015 225.50p 225.50p 225.50p 225.50p 0
09/03/2015 225.50p 225.50p 225.18p 225.50p 3342
06/03/2015 225.50p 227.00p 225.35p 225.50p 2545
05/03/2015 225.50p 225.50p 225.50p 225.50p 3502
04/03/2015 225.50p 225.50p 224.00p 225.50p 14500
03/03/2015 225.50p 225.50p 224.00p 225.50p 1736
02/03/2015 225.50p 226.55p 224.66p 225.50p 488
27/02/2015 225.50p 226.50p 225.50p 225.50p 1000
26/02/2015 226.00p 226.15p 225.50p 225.50p 10000
25/02/2015 226.00p 226.25p 225.50p 226.00p 11199
24/02/2015 226.50p 226.50p 225.00p 226.00p 12906
23/02/2015 230.00p 231.00p 227.00p 227.50p 10031
20/02/2015 230.00p 231.00p 230.00p 230.00p 10308
19/02/2015 230.00p 231.00p 227.00p 230.00p 10979
18/02/2015 230.00p 230.00p 227.36p 230.00p 1500
17/02/2015 230.00p 230.00p 227.00p 230.00p 1896
16/02/2015 230.00p 231.20p 227.00p 230.00p 7973
13/02/2015 230.00p 232.10p 228.20p 230.00p 10058
12/02/2015 230.50p 231.50p 227.00p 230.00p 16710
11/02/2015 231.50p 231.50p 228.00p 230.50p 10000
10/02/2015 231.00p 233.00p 228.80p 231.50p 10629
09/02/2015 231.50p 250.00p 228.00p 231.50p 12802
06/02/2015 231.50p 233.00p 228.70p 231.50p 7924
05/02/2015 232.50p 234.25p 228.70p 231.50p 6424
04/02/2015 232.50p 232.50p 231.60p 232.50p 1000
03/02/2015 235.00p 235.00p 230.00p 233.50p 6580
02/02/2015 236.00p 236.00p 233.60p 235.00p 1945
30/01/2015 236.00p 239.50p 236.00p 236.00p 7099
29/01/2015 236.00p 239.00p 233.60p 236.00p 3716
28/01/2015 236.00p 236.00p 235.50p 236.00p 0
27/01/2015 235.50p 240.00p 235.50p 235.50p 6000
26/01/2015 235.50p 235.50p 233.00p 235.50p 1500
23/01/2015 226.00p 237.00p 226.00p 235.50p 8500
22/01/2015 226.00p 230.00p 226.00p 226.00p 50
21/01/2015 225.00p 232.00p 225.00p 226.00p 8812
20/01/2015 221.50p 227.52p 218.50p 224.00p 13474
19/01/2015 221.50p 225.00p 221.50p 221.50p 22497
16/01/2015 221.50p 223.40p 220.00p 221.50p 10445
15/01/2015 226.50p 226.50p 218.00p 221.50p 38567
14/01/2015 228.50p 230.60p 225.00p 226.50p 13560
13/01/2015 227.50p 232.00p 225.25p 228.50p 10435
12/01/2015 226.50p 230.00p 225.50p 227.50p 31269
09/01/2015 223.50p 229.25p 222.00p 226.50p 11557
08/01/2015 218.50p 226.50p 218.50p 223.50p 19351
07/01/2015 216.00p 219.58p 210.00p 218.50p 1985941
06/01/2015 233.00p 233.00p 233.00p 233.00p 0
05/01/2015 231.50p 237.00p 231.10p 233.00p 17500
02/01/2015 231.00p 231.50p 231.00p 231.50p 92317
31/12/2014 231.00p 231.00p 228.00p 231.00p 10110
30/12/2014 231.00p 231.00p 227.00p 231.00p 10000
29/12/2014 231.00p 234.00p 228.00p 231.00p 1106
24/12/2014 231.00p 235.00p 231.00p 231.00p 400
23/12/2014 228.00p 234.00p 228.00p 231.00p 13593
22/12/2014 226.00p 228.00p 226.00p 228.00p 22662
19/12/2014 226.00p 226.00p 225.00p 226.00p 37000
18/12/2014 226.00p 226.00p 225.00p 226.00p 193858
17/12/2014 226.50p 228.00p 226.00p 226.00p 1424
16/12/2014 227.50p 227.50p 224.00p 226.50p 10000
15/12/2014 231.50p 231.50p 225.00p 227.50p 25158
12/12/2014 239.00p 239.00p 230.00p 232.50p 16920
11/12/2014 246.00p 246.00p 238.00p 240.50p 14096
10/12/2014 246.00p 246.00p 246.00p 246.00p 0

*Close Price adjusted for both dividends and splits