Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/12/2014 246.00p 246.50p 245.00p 246.00p 12900
08/12/2014 246.00p 246.50p 245.00p 246.00p 5688
05/12/2014 246.00p 246.50p 246.00p 246.00p 84
04/12/2014 246.00p 246.00p 246.00p 246.00p 0
03/12/2014 246.00p 246.00p 246.00p 246.00p 109718
02/12/2014 246.00p 247.00p 245.25p 246.00p 2590
01/12/2014 247.50p 247.50p 245.50p 246.00p 1700
28/11/2014 246.50p 246.50p 245.50p 246.00p 712
27/11/2014 247.50p 249.00p 246.00p 246.50p 2081
26/11/2014 247.50p 249.50p 247.50p 247.50p 120274
25/11/2014 247.50p 247.50p 247.50p 247.50p 0
24/11/2014 247.50p 249.25p 247.50p 247.50p 3129
21/11/2014 247.50p 247.50p 245.50p 247.50p 2000
20/11/2014 247.50p 247.50p 245.25p 247.50p 120300
19/11/2014 247.50p 247.50p 245.00p 247.50p 10000
18/11/2014 251.50p 251.50p 245.25p 247.50p 5050
17/11/2014 251.50p 251.50p 249.00p 251.50p 1200
14/11/2014 254.75p 254.75p 250.45p 251.50p 3591
13/11/2014 251.50p 252.00p 250.50p 251.50p 167345
12/11/2014 251.50p 257.00p 249.00p 252.00p 22981
11/11/2014 248.50p 255.00p 248.50p 251.50p 27613
10/11/2014 246.00p 252.00p 246.00p 247.00p 6050
07/11/2014 236.00p 247.00p 236.00p 245.50p 7390
06/11/2014 234.50p 237.00p 234.50p 234.50p 500
05/11/2014 232.50p 235.00p 232.50p 234.50p 13000
04/11/2014 232.50p 232.50p 231.50p 232.50p 1663
03/11/2014 230.00p 235.00p 228.50p 232.50p 9888
31/10/2014 228.00p 230.00p 224.00p 230.00p 6458
30/10/2014 228.00p 228.00p 223.50p 228.00p 364
29/10/2014 228.00p 228.00p 223.00p 228.00p 11236
28/10/2014 226.50p 228.00p 223.00p 228.00p 11200
27/10/2014 226.50p 226.50p 223.50p 226.50p 1122
24/10/2014 225.00p 228.50p 225.00p 226.50p 8867
23/10/2014 226.00p 226.00p 224.90p 225.00p 1152
22/10/2014 231.00p 231.00p 225.00p 226.00p 9125
21/10/2014 231.00p 231.00p 231.00p 231.00p 0
20/10/2014 229.50p 231.00p 227.00p 231.00p 10000
17/10/2014 223.50p 230.80p 223.45p 229.50p 11855
16/10/2014 231.50p 231.50p 221.25p 223.50p 11818
15/10/2014 232.50p 234.00p 230.00p 231.50p 4497
14/10/2014 236.50p 236.50p 230.00p 232.50p 7000
13/10/2014 237.50p 239.25p 235.00p 237.50p 5328
10/10/2014 237.50p 239.25p 235.00p 237.50p 800
09/10/2014 242.50p 243.00p 235.00p 239.00p 10160
08/10/2014 243.50p 243.50p 242.50p 243.50p 324000
07/10/2014 243.50p 244.00p 242.50p 243.50p 3000
06/10/2014 242.50p 247.00p 242.50p 243.50p 30575
03/10/2014 241.00p 242.50p 240.00p 242.50p 16258
02/10/2014 241.00p 241.00p 240.00p 241.00p 529
01/10/2014 241.00p 241.50p 241.00p 241.00p 223724
30/09/2014 243.50p 243.50p 240.00p 241.00p 13000
29/09/2014 250.50p 252.00p 243.00p 243.50p 250018
26/09/2014 250.50p 252.00p 245.30p 250.50p 11784
25/09/2014 250.50p 252.50p 248.50p 250.50p 10000
24/09/2014 250.50p 253.25p 249.50p 250.50p 18491
23/09/2014 251.50p 255.00p 248.00p 252.50p 29482
22/09/2014 246.50p 252.90p 245.00p 249.00p 19383
19/09/2014 244.00p 250.00p 244.00p 246.50p 10785
18/09/2014 242.50p 245.65p 242.50p 242.50p 1991
17/09/2014 236.00p 245.00p 236.00p 242.50p 14669
16/09/2014 236.00p 238.80p 234.00p 236.00p 5000
15/09/2014 232.50p 238.80p 232.50p 236.00p 5378
12/09/2014 232.00p 235.00p 232.00p 232.50p 307217
11/09/2014 235.50p 235.50p 235.50p 235.50p 0
10/09/2014 240.00p 240.00p 235.50p 235.50p 3000
09/09/2014 243.50p 243.50p 236.23p 240.00p 6454
08/09/2014 246.50p 246.50p 239.96p 243.50p 7250
05/09/2014 246.50p 247.48p 246.50p 246.50p 20
04/09/2014 246.50p 246.50p 246.00p 246.50p 746
03/09/2014 246.50p 247.55p 246.00p 246.50p 3080
02/09/2014 248.50p 249.55p 245.70p 248.50p 8783
01/09/2014 248.50p 251.50p 246.10p 248.50p 4900
29/08/2014 248.50p 249.90p 248.50p 248.50p 30
28/08/2014 248.50p 248.50p 246.75p 248.50p 2500
27/08/2014 248.50p 251.50p 246.75p 248.50p 605
26/08/2014 249.50p 251.50p 247.00p 248.50p 6735
22/08/2014 249.00p 253.00p 249.00p 249.50p 3726
21/08/2014 249.00p 253.00p 249.00p 249.00p 715
20/08/2014 244.00p 251.50p 244.00p 249.00p 12014
19/08/2014 244.00p 248.00p 240.25p 244.00p 29118
18/08/2014 244.00p 248.00p 242.29p 244.00p 8360
15/08/2014 235.50p 246.50p 235.50p 244.00p 14753
14/08/2014 232.50p 238.00p 232.50p 235.50p 30326
13/08/2014 229.50p 233.60p 228.43p 232.50p 22355
12/08/2014 218.50p 229.87p 218.50p 229.50p 42375
11/08/2014 225.00p 226.75p 218.00p 222.50p 16985
08/08/2014 227.50p 228.75p 223.14p 225.00p 4250
07/08/2014 228.50p 228.50p 225.00p 228.50p 1721
06/08/2014 232.00p 232.00p 224.79p 228.50p 10304
05/08/2014 232.50p 232.50p 230.00p 231.00p 2877
04/08/2014 232.50p 232.50p 230.00p 232.50p 200000
01/08/2014 232.50p 232.50p 230.00p 232.50p 12070
31/07/2014 232.50p 232.50p 230.00p 232.50p 0
30/07/2014 232.50p 232.50p 230.00p 232.50p 1524
29/07/2014 235.50p 235.50p 230.10p 232.50p 7532
28/07/2014 237.50p 237.50p 235.00p 235.50p 5000
25/07/2014 237.50p 239.00p 235.00p 237.50p 10671
24/07/2014 238.50p 241.00p 232.00p 237.50p 18720
23/07/2014 238.50p 241.00p 235.00p 238.50p 11605
22/07/2014 241.00p 244.00p 237.00p 238.50p 3586
21/07/2014 241.00p 241.00p 237.50p 241.00p 3500
18/07/2014 241.00p 241.10p 237.50p 241.00p 13800
17/07/2014 241.00p 241.00p 238.00p 241.00p 4562
16/07/2014 241.00p 241.00p 237.00p 241.00p 12000
15/07/2014 241.00p 244.92p 241.00p 241.00p 10402
14/07/2014 241.00p 241.72p 238.75p 241.00p 182698
11/07/2014 239.00p 244.96p 238.00p 241.00p 4927
10/07/2014 246.00p 246.00p 239.00p 239.00p 99584
09/07/2014 246.00p 247.75p 246.00p 246.00p 0
08/07/2014 246.00p 247.75p 246.00p 246.00p 698
07/07/2014 246.00p 247.75p 241.00p 246.00p 17717
04/07/2014 246.00p 246.00p 243.00p 246.00p 4000
03/07/2014 245.00p 248.00p 242.00p 246.00p 11123
02/07/2014 242.00p 248.00p 242.00p 245.00p 6678
01/07/2014 238.50p 242.00p 238.50p 242.00p 18602
30/06/2014 232.50p 239.03p 232.00p 238.50p 13125
27/06/2014 234.00p 236.00p 234.00p 234.00p 3543
26/06/2014 238.00p 238.00p 230.00p 234.00p 8911
25/06/2014 238.00p 240.00p 233.00p 238.00p 0
24/06/2014 238.00p 240.00p 233.00p 238.00p 8423
23/06/2014 239.00p 239.00p 233.10p 238.00p 2390
20/06/2014 243.50p 243.50p 235.00p 239.00p 5999
19/06/2014 243.50p 245.90p 240.50p 243.50p 221100
18/06/2014 245.00p 246.00p 242.00p 243.50p 7440
17/06/2014 242.00p 247.00p 242.00p 245.00p 4373
16/06/2014 234.00p 246.95p 233.00p 242.00p 16359
13/06/2014 241.00p 243.00p 220.00p 237.00p 68809
12/06/2014 244.50p 247.00p 237.50p 241.00p 9594
11/06/2014 251.50p 252.50p 244.50p 244.50p 18615
10/06/2014 258.50p 259.00p 248.00p 251.50p 12855
09/06/2014 263.00p 265.00p 255.00p 259.00p 21922
06/06/2014 263.00p 263.00p 261.00p 263.00p 1026
05/06/2014 281.50p 281.50p 258.00p 263.00p 65922
04/06/2014 282.50p 282.50p 281.09p 282.50p 8714
03/06/2014 282.50p 283.75p 281.67p 282.50p 24200
02/06/2014 282.50p 285.00p 282.00p 282.50p 3366
30/05/2014 282.50p 285.00p 281.19p 282.50p 51406
29/05/2014 282.50p 284.70p 282.50p 282.50p 841
28/05/2014 281.50p 285.00p 281.00p 282.50p 5985
27/05/2014 280.00p 285.00p 278.33p 281.50p 9999
23/05/2014 274.00p 284.40p 274.00p 280.00p 20619
22/05/2014 273.50p 273.50p 273.00p 273.50p 4764
21/05/2014 272.50p 275.00p 272.50p 273.50p 8196
20/05/2014 272.50p 274.33p 272.50p 272.50p 5000
19/05/2014 279.00p 279.63p 270.00p 272.50p 10098
16/05/2014 283.50p 283.50p 277.00p 281.00p 9376
15/05/2014 283.50p 285.00p 280.00p 283.50p 8302
14/05/2014 283.50p 284.00p 281.30p 283.50p 27801
13/05/2014 283.50p 286.00p 281.00p 283.50p 23464
12/05/2014 283.50p 286.00p 281.00p 283.50p 20154
09/05/2014 283.50p 284.00p 281.00p 283.50p 9248
08/05/2014 283.50p 286.00p 283.50p 283.50p 2047
07/05/2014 283.50p 287.00p 281.00p 283.50p 48743
06/05/2014 283.50p 285.00p 282.00p 283.50p 272065
02/05/2014 284.50p 285.00p 282.00p 284.50p 7195
01/05/2014 284.50p 285.00p 282.00p 284.50p 22013
30/04/2014 284.50p 287.00p 284.00p 285.25p 16231
29/04/2014 283.50p 287.00p 282.00p 284.50p 35971
28/04/2014 275.00p 285.00p 275.00p 282.00p 27796
25/04/2014 272.50p 279.00p 268.00p 275.00p 38261
24/04/2014 271.50p 275.00p 268.00p 271.00p 55354
23/04/2014 252.00p 275.00p 251.00p 271.50p 33547
22/04/2014 227.50p 251.00p 225.80p 251.00p 60699
17/04/2014 227.50p 227.50p 225.00p 227.50p 421898
16/04/2014 227.50p 227.50p 225.80p 227.50p 0
15/04/2014 227.50p 227.50p 225.80p 227.50p 14000
14/04/2014 227.50p 229.20p 225.00p 227.50p 26475
11/04/2014 227.50p 227.50p 225.75p 227.50p 13337
10/04/2014 227.50p 228.50p 227.50p 227.50p 2000
09/04/2014 227.50p 230.00p 225.75p 227.50p 0
08/04/2014 227.50p 230.00p 225.75p 227.50p 11084
07/04/2014 230.50p 231.40p 225.42p 227.50p 37406
04/04/2014 229.50p 230.86p 229.00p 230.50p 36122
03/04/2014 229.50p 229.50p 229.00p 229.50p 11301
02/04/2014 229.50p 231.00p 229.00p 229.50p 29226
01/04/2014 230.50p 230.50p 228.00p 229.50p 24607
31/03/2014 231.00p 231.00p 230.05p 230.50p 43325
28/03/2014 230.00p 233.00p 230.00p 231.00p 934
27/03/2014 222.50p 233.00p 222.50p 230.00p 86221
26/03/2014 214.50p 225.54p 214.50p 222.50p 149118
25/03/2014 211.50p 216.00p 211.50p 214.50p 25179
24/03/2014 203.50p 211.50p 203.50p 211.50p 10000
21/03/2014 203.00p 206.00p 200.50p 203.50p 29198
20/03/2014 198.00p 206.00p 198.00p 203.00p 28545
19/03/2014 177.50p 198.00p 177.50p 198.00p 55698
18/03/2014 176.50p 178.00p 176.50p 177.50p 23125
17/03/2014 177.50p 177.50p 176.00p 177.50p 23000
14/03/2014 177.50p 177.50p 176.02p 177.50p 6800
13/03/2014 177.50p 179.00p 176.00p 177.50p 0
12/03/2014 177.50p 179.00p 176.00p 177.50p 3424
11/03/2014 177.50p 179.00p 175.50p 177.50p 21545
10/03/2014 177.50p 178.00p 175.10p 177.50p 44345
07/03/2014 177.50p 177.50p 175.00p 177.50p 12629
06/03/2014 177.50p 178.28p 175.15p 177.50p 17450
05/03/2014 177.50p 177.50p 175.50p 177.50p 14100
04/03/2014 177.50p 179.00p 176.20p 177.50p 17823
03/03/2014 177.50p 177.50p 177.00p 177.50p 9000
28/02/2014 177.50p 180.00p 177.50p 177.50p 2000
27/02/2014 177.50p 179.75p 177.50p 177.50p 541
26/02/2014 174.50p 179.75p 174.50p 177.50p 14415

*Close Price adjusted for both dividends and splits