Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/02/2014 174.50p 174.50p 173.00p 174.50p 1500
24/02/2014 174.50p 174.50p 173.00p 174.50p 7328
21/02/2014 174.50p 176.50p 174.50p 174.50p 0
20/02/2014 174.50p 176.50p 174.50p 174.50p 600
19/02/2014 174.50p 176.25p 174.50p 174.50p 0
18/02/2014 174.50p 176.25p 174.50p 174.50p 0
17/02/2014 174.50p 176.25p 174.50p 174.50p 4000
14/02/2014 174.50p 176.00p 173.00p 174.50p 3046
13/02/2014 174.50p 174.50p 173.00p 174.50p 1000
12/02/2014 174.50p 176.00p 172.86p 174.50p 0
11/02/2014 174.50p 176.00p 172.86p 174.50p 2877
10/02/2014 174.00p 176.00p 174.00p 174.50p 2350
07/02/2014 171.00p 175.40p 171.00p 174.00p 8693
06/02/2014 171.50p 172.00p 170.36p 171.50p 1822
05/02/2014 171.50p 171.50p 170.36p 171.50p 0
04/02/2014 171.00p 171.50p 170.36p 171.50p 680
03/02/2014 173.50p 173.90p 170.00p 171.50p 20065
31/01/2014 173.50p 173.50p 172.25p 173.50p 0
30/01/2014 173.50p 173.50p 172.25p 173.50p 8000
29/01/2014 173.50p 174.00p 173.50p 173.50p 42
28/01/2014 174.50p 174.50p 172.38p 173.50p 6637
27/01/2014 176.50p 176.62p 173.30p 174.50p 7236
24/01/2014 176.50p 178.00p 175.50p 176.50p 0
23/01/2014 175.50p 178.00p 175.50p 176.50p 157293
22/01/2014 175.00p 177.60p 172.60p 175.50p 5390
21/01/2014 173.50p 178.00p 173.50p 175.00p 2700
20/01/2014 172.50p 174.00p 170.00p 172.50p 242797
17/01/2014 172.50p 174.40p 170.25p 172.50p 34599
16/01/2014 171.00p 173.70p 171.00p 172.50p 26090
15/01/2014 162.50p 172.50p 162.50p 171.00p 22957
14/01/2014 172.50p 172.90p 170.00p 172.50p 1621
13/01/2014 172.50p 173.00p 170.00p 172.50p 2108
10/01/2014 172.50p 173.00p 172.50p 172.50p 3825
09/01/2014 174.00p 174.00p 170.00p 172.50p 12927
08/01/2014 175.00p 175.96p 173.00p 174.00p 24590
07/01/2014 177.50p 177.50p 173.00p 175.00p 28000
06/01/2014 175.50p 177.50p 175.50p 177.50p 11842
03/01/2014 175.50p 177.75p 173.70p 175.50p 8817
02/01/2014 175.50p 176.50p 173.70p 175.50p 4214
31/12/2013 175.50p 176.60p 175.50p 175.50p 1542
30/12/2013 175.00p 176.60p 173.60p 175.50p 8599
27/12/2013 175.00p 176.20p 173.00p 175.00p 0
24/12/2013 175.00p 176.20p 173.00p 175.00p 0
23/12/2013 174.00p 176.20p 173.00p 175.00p 8630
20/12/2013 176.50p 176.50p 173.00p 174.00p 11805
19/12/2013 177.50p 177.50p 175.00p 176.50p 20000
18/12/2013 177.50p 179.00p 175.25p 177.50p 8655
17/12/2013 177.50p 178.00p 177.50p 177.50p 0
16/12/2013 177.50p 178.00p 177.50p 177.50p 9000
13/12/2013 177.50p 179.00p 175.00p 177.50p 27200
12/12/2013 177.50p 179.00p 175.00p 177.50p 78790
11/12/2013 177.50p 177.50p 174.00p 177.50p 0
10/12/2013 177.50p 177.50p 174.00p 177.50p 15000
09/12/2013 177.50p 177.50p 175.60p 177.50p 103
06/12/2013 177.50p 179.75p 177.50p 177.50p 11000
05/12/2013 177.50p 181.50p 173.51p 179.00p 13770
04/12/2013 182.50p 182.50p 176.00p 177.50p 21961
03/12/2013 182.50p 183.95p 179.00p 182.50p 0
02/12/2013 181.50p 183.95p 179.00p 182.50p 8689
29/11/2013 181.50p 181.50p 179.00p 181.50p 9629
28/11/2013 181.50p 183.95p 179.00p 181.50p 253
27/11/2013 181.50p 183.00p 179.00p 181.50p 25746
26/11/2013 181.50p 181.50p 178.65p 181.50p 1774
25/11/2013 181.50p 183.25p 178.65p 181.50p 0
22/11/2013 181.50p 183.25p 178.65p 181.50p 68830
21/11/2013 181.50p 181.50p 178.65p 181.50p 9804
20/11/2013 181.50p 182.50p 178.65p 181.50p 13100
19/11/2013 181.50p 181.50p 178.00p 181.50p 123500
18/11/2013 180.00p 182.50p 178.00p 181.50p 8673
15/11/2013 181.00p 181.50p 177.00p 181.00p 469665
14/11/2013 181.00p 182.50p 177.65p 181.00p 47005
13/11/2013 181.00p 184.00p 177.65p 181.00p 0
12/11/2013 181.00p 184.00p 177.65p 181.00p 0
11/11/2013 180.50p 184.00p 177.65p 181.00p 9691
08/11/2013 180.50p 180.50p 177.65p 180.50p 4000
07/11/2013 180.50p 182.00p 177.65p 180.50p 8600
06/11/2013 180.50p 180.50p 177.65p 180.50p 0
05/11/2013 180.50p 180.50p 177.65p 180.50p 81636
04/11/2013 180.50p 180.50p 180.00p 180.50p 6000
01/11/2013 180.50p 180.50p 177.65p 180.50p 1500
31/10/2013 180.50p 180.50p 177.65p 180.50p 1285
30/10/2013 180.50p 183.16p 180.50p 180.50p 200
29/10/2013 180.50p 183.90p 177.65p 180.50p 11627
28/10/2013 182.00p 182.00p 178.65p 180.50p 5216
25/10/2013 180.50p 184.00p 178.91p 182.00p 36591
24/10/2013 180.50p 183.00p 177.00p 180.50p 52983
23/10/2013 161.50p 191.00p 161.50p 180.50p 50011
22/10/2013 190.50p 191.00p 190.00p 191.00p 15600
21/10/2013 190.50p 190.50p 188.25p 190.50p 5277
18/10/2013 190.00p 190.50p 188.13p 190.00p 22097
17/10/2013 190.00p 191.00p 188.13p 190.00p 8675
16/10/2013 191.50p 191.50p 187.50p 190.00p 11642
15/10/2013 191.50p 192.00p 191.50p 191.50p 419
14/10/2013 191.50p 192.10p 190.13p 191.50p 8723
11/10/2013 191.50p 192.10p 191.50p 191.50p 627
10/10/2013 192.50p 192.50p 190.00p 191.50p 42027
09/10/2013 192.50p 193.50p 190.00p 192.50p 15159
08/10/2013 192.50p 192.50p 192.00p 192.50p 400
07/10/2013 194.50p 195.48p 190.13p 192.50p 11958
04/10/2013 194.50p 194.50p 191.81p 194.50p 120642
03/10/2013 194.50p 196.00p 194.50p 194.50p 0
02/10/2013 195.00p 196.00p 194.50p 194.50p 131
01/10/2013 196.00p 196.50p 192.00p 195.00p 7198
30/09/2013 196.50p 196.50p 193.00p 196.50p 6499
27/09/2013 196.50p 198.95p 196.50p 196.50p 2775
26/09/2013 195.50p 197.00p 193.00p 195.50p 8600
25/09/2013 196.50p 197.00p 195.50p 195.50p 10334
24/09/2013 197.50p 197.50p 195.50p 196.50p 165166
23/09/2013 196.50p 197.50p 196.00p 197.50p 1987
20/09/2013 196.50p 197.50p 196.00p 196.50p 8650
19/09/2013 196.50p 197.50p 196.00p 196.50p 0
18/09/2013 196.50p 197.50p 196.00p 196.50p 225000
17/09/2013 196.50p 197.50p 196.00p 196.50p 0
16/09/2013 196.50p 197.50p 196.00p 196.50p 2950
13/09/2013 196.50p 197.50p 195.50p 196.50p 8476
12/09/2013 196.50p 197.00p 195.30p 196.50p 15831
11/09/2013 197.50p 198.50p 196.00p 197.50p 12000
10/09/2013 197.50p 197.50p 196.05p 197.50p 499370
09/09/2013 197.50p 199.00p 197.50p 197.50p 2000
06/09/2013 197.50p 197.50p 196.05p 197.50p 0
05/09/2013 197.50p 197.50p 196.05p 197.50p 878
04/09/2013 197.50p 198.10p 195.50p 197.50p 9644
03/09/2013 197.50p 197.50p 197.00p 197.50p 242500
02/09/2013 197.50p 198.25p 195.00p 197.50p 15007
30/08/2013 197.50p 197.50p 195.00p 197.50p 0
29/08/2013 197.50p 197.50p 195.00p 197.50p 1852
28/08/2013 198.00p 198.00p 196.00p 197.50p 3893
27/08/2013 198.00p 198.00p 196.00p 198.00p 1224
23/08/2013 198.00p 198.80p 196.00p 198.00p 6454
22/08/2013 199.00p 199.00p 196.00p 198.00p 16302
21/08/2013 199.00p 200.00p 198.00p 199.00p 2373
20/08/2013 198.00p 198.00p 198.00p 198.00p 37138
19/08/2013 198.00p 199.00p 198.00p 198.00p 59292
16/08/2013 199.00p 199.70p 196.90p 198.00p 15569
15/08/2013 200.00p 200.00p 196.90p 199.00p 55284
14/08/2013 200.00p 200.00p 198.00p 200.00p 2000
13/08/2013 200.00p 200.00p 198.00p 200.00p 33648
12/08/2013 200.00p 200.00p 198.00p 200.00p 2337
09/08/2013 203.50p 204.00p 200.00p 200.00p 14083
08/08/2013 204.00p 204.60p 202.00p 204.00p 8719
07/08/2013 204.00p 205.00p 202.00p 204.00p 14136
06/08/2013 210.25p 210.25p 203.00p 204.00p 56996
05/08/2013 212.50p 214.75p 211.32p 212.50p 8601
02/08/2013 212.50p 215.00p 210.00p 212.50p 41285
01/08/2013 212.50p 212.50p 210.00p 212.50p 4756
31/07/2013 209.50p 215.00p 207.00p 207.00p 3288
30/07/2013 207.50p 214.50p 207.50p 209.50p 9250
29/07/2013 207.50p 212.00p 207.50p 207.50p 5016
26/07/2013 207.50p 210.00p 207.50p 207.50p 10316
25/07/2013 207.50p 208.95p 207.25p 207.50p 40152
24/07/2013 207.50p 210.00p 207.19p 207.50p 8890
23/07/2013 207.50p 210.00p 207.10p 207.50p 9531
22/07/2013 206.00p 210.00p 206.00p 207.50p 13675
19/07/2013 206.00p 206.00p 204.80p 206.00p 9389
18/07/2013 206.00p 209.20p 204.20p 206.00p 8973
17/07/2013 206.00p 206.00p 204.08p 206.00p 802
16/07/2013 206.00p 206.00p 204.08p 206.00p 208528
15/07/2013 206.00p 209.20p 204.08p 206.00p 9041
12/07/2013 205.50p 209.20p 203.00p 206.00p 224395
11/07/2013 205.50p 205.50p 203.50p 205.50p 21346
10/07/2013 202.50p 208.00p 200.50p 205.50p 9175
09/07/2013 201.00p 204.50p 201.00p 202.50p 1776
08/07/2013 201.50p 204.50p 199.50p 201.00p 11787
05/07/2013 204.50p 206.75p 204.50p 204.50p 0
04/07/2013 204.50p 206.75p 204.50p 204.50p 3602
03/07/2013 204.50p 204.50p 203.00p 204.50p 0
02/07/2013 204.50p 204.50p 203.00p 204.50p 2017
01/07/2013 204.50p 206.50p 203.50p 204.50p 5126
28/06/2013 204.50p 207.00p 203.00p 204.50p 16681
27/06/2013 204.50p 206.00p 203.30p 204.50p 3980
26/06/2013 204.50p 204.50p 203.30p 204.50p 10317
25/06/2013 204.50p 206.00p 203.25p 204.50p 14799
24/06/2013 205.00p 207.00p 204.10p 204.50p 12560
21/06/2013 205.00p 207.00p 204.00p 205.00p 9600
20/06/2013 205.00p 205.00p 204.00p 205.00p 9330
19/06/2013 205.00p 206.60p 203.50p 205.00p 0
18/06/2013 205.00p 206.60p 203.50p 205.00p 8602
17/06/2013 204.50p 206.60p 204.50p 205.00p 10039
14/06/2013 204.50p 204.50p 202.75p 204.50p 0
13/06/2013 204.50p 204.50p 202.75p 204.50p 8574
12/06/2013 202.50p 205.00p 201.75p 204.50p 13520
11/06/2013 202.50p 204.50p 201.40p 202.50p 2008
10/06/2013 201.50p 204.30p 201.00p 202.50p 1232
07/06/2013 202.50p 204.30p 201.40p 201.50p 133358
06/06/2013 200.50p 204.90p 200.50p 202.50p 17669
05/06/2013 200.50p 202.50p 200.50p 200.50p 226
04/06/2013 200.00p 202.70p 198.75p 200.50p 10875
03/06/2013 200.00p 203.00p 200.00p 200.00p 4383
31/05/2013 200.00p 203.00p 197.00p 200.00p 16570
30/05/2013 200.00p 202.70p 200.00p 200.00p 203719
29/05/2013 200.00p 202.70p 198.75p 200.00p 8635
28/05/2013 198.50p 202.50p 196.75p 200.00p 261931
24/05/2013 198.50p 201.65p 196.50p 198.50p 12167
23/05/2013 197.50p 201.30p 196.50p 198.50p 53872
22/05/2013 197.50p 200.00p 194.00p 197.50p 0
21/05/2013 194.00p 200.00p 194.00p 197.50p 10002
20/05/2013 192.50p 196.00p 190.50p 194.00p 25060
17/05/2013 195.00p 195.85p 190.00p 192.50p 19047
16/05/2013 195.50p 195.85p 193.25p 195.00p 23981
15/05/2013 206.00p 206.00p 193.00p 193.00p 97136

*Close Price adjusted for both dividends and splits