Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/10/2011 126.50p 129.00p 126.50p 126.50p 650
10/10/2011 126.50p 126.50p 123.25p 126.50p 2000
07/10/2011 126.50p 126.90p 123.00p 126.50p 3788
06/10/2011 126.50p 126.50p 124.00p 126.50p 1000
05/10/2011 129.00p 129.00p 126.50p 126.50p 0
04/10/2011 129.00p 129.00p 129.00p 129.00p 200000
03/10/2011 130.50p 130.50p 117.50p 129.00p 0
30/09/2011 129.00p 129.50p 117.50p 129.00p 0
29/09/2011 129.00p 129.50p 117.50p 129.00p 0
28/09/2011 129.00p 129.50p 117.50p 129.00p 0
27/09/2011 127.50p 129.50p 117.50p 129.00p 0
26/09/2011 117.50p 125.00p 117.50p 125.00p 15800
23/09/2011 117.50p 126.50p 115.00p 117.50p 0
22/09/2011 126.50p 126.50p 115.00p 117.50p 19641
21/09/2011 128.50p 132.50p 126.00p 126.50p 0
20/09/2011 128.50p 132.50p 126.00p 128.50p 0
19/09/2011 132.50p 132.50p 126.00p 128.50p 8440
16/09/2011 132.50p 132.50p 130.00p 132.50p 0
15/09/2011 132.50p 132.50p 132.50p 132.50p 125000
14/09/2011 131.00p 132.50p 131.00p 132.50p 1490
13/09/2011 132.00p 132.50p 130.00p 131.00p 0
12/09/2011 132.50p 132.50p 130.00p 131.50p 0
09/09/2011 132.50p 132.50p 130.00p 132.50p 0
08/09/2011 132.50p 132.50p 130.00p 132.50p 5024
07/09/2011 132.50p 133.75p 132.50p 132.50p 4454
06/09/2011 137.00p 137.00p 132.50p 132.50p 5000
05/09/2011 137.00p 137.00p 137.00p 137.00p 1080
02/09/2011 137.00p 137.50p 137.00p 137.00p 625
01/09/2011 137.00p 137.50p 134.40p 137.00p 0
31/08/2011 136.00p 137.50p 134.40p 137.00p 3000
30/08/2011 133.00p 136.00p 133.00p 136.00p 2000
26/08/2011 133.00p 133.00p 130.00p 133.00p 12000
25/08/2011 135.00p 135.90p 130.00p 131.50p 8435
24/08/2011 136.50p 136.50p 134.00p 135.00p 5000
23/08/2011 135.50p 136.99p 135.50p 136.50p 4000
22/08/2011 135.00p 138.50p 133.25p 135.50p 8728
19/08/2011 138.00p 138.00p 135.00p 135.00p 29000
18/08/2011 138.00p 139.00p 134.00p 138.00p 0
17/08/2011 139.00p 139.00p 134.00p 138.00p 1500
16/08/2011 142.00p 142.00p 138.00p 139.00p 5000
15/08/2011 143.00p 145.50p 139.50p 142.00p 0
12/08/2011 145.50p 145.50p 139.50p 143.00p 6418
11/08/2011 145.50p 147.00p 143.00p 145.50p 3838
10/08/2011 133.50p 147.00p 133.00p 145.50p 12121
09/08/2011 135.00p 135.00p 132.00p 133.50p 34733
08/08/2011 136.50p 138.10p 136.50p 136.50p 100
05/08/2011 146.50p 147.50p 136.50p 136.50p 14722
04/08/2011 147.50p 147.50p 145.00p 147.50p 8715
03/08/2011 147.50p 147.50p 147.50p 147.50p 0
02/08/2011 153.00p 153.00p 145.00p 147.50p 20657
01/08/2011 152.00p 152.00p 152.00p 152.00p 0
29/07/2011 152.00p 152.00p 150.50p 152.00p 0
28/07/2011 152.00p 152.00p 150.50p 152.00p 704
27/07/2011 152.00p 154.00p 151.00p 152.00p 0
26/07/2011 152.00p 154.00p 151.00p 152.00p 0
25/07/2011 152.00p 154.00p 151.00p 152.00p 24000
22/07/2011 152.00p 152.50p 150.25p 152.00p 0
21/07/2011 152.50p 152.50p 150.25p 152.00p 8591
20/07/2011 152.50p 155.50p 152.50p 152.50p 5000
19/07/2011 152.50p 152.50p 151.00p 152.50p 0
18/07/2011 152.50p 152.50p 151.00p 152.50p 6000
15/07/2011 150.00p 155.00p 150.00p 152.50p 25000
14/07/2011 148.50p 153.00p 148.50p 149.50p 2610
13/07/2011 148.50p 151.00p 146.60p 148.50p 5761
12/07/2011 152.00p 152.00p 147.95p 148.50p 8500
11/07/2011 149.00p 153.00p 149.00p 151.50p 3000
08/07/2011 149.00p 149.00p 146.25p 149.00p 668
07/07/2011 148.00p 150.05p 144.90p 149.00p 5610
06/07/2011 148.50p 149.05p 144.00p 148.00p 8686
05/07/2011 150.50p 150.50p 140.00p 148.00p 77229
04/07/2011 153.00p 153.00p 149.00p 151.50p 6873
01/07/2011 152.50p 154.00p 150.00p 153.00p 0
30/06/2011 153.50p 154.00p 150.00p 153.00p 2612
29/06/2011 153.50p 153.50p 152.00p 153.50p 0
28/06/2011 153.50p 153.50p 152.00p 153.50p 25000
27/06/2011 153.50p 155.00p 153.50p 153.50p 500
24/06/2011 153.50p 156.50p 151.55p 153.50p 35000
23/06/2011 153.50p 155.60p 152.00p 153.50p 15000
22/06/2011 153.50p 153.50p 151.00p 153.50p 60000
21/06/2011 154.50p 155.50p 153.50p 153.50p 6500
20/06/2011 154.50p 155.50p 154.50p 154.50p 0
17/06/2011 154.50p 155.50p 154.50p 154.50p 627
16/06/2011 157.00p 157.00p 154.00p 154.50p 0
15/06/2011 157.00p 157.00p 154.60p 157.00p 0
14/06/2011 157.00p 157.00p 154.60p 157.00p 14750
13/06/2011 157.00p 157.00p 155.80p 157.00p 71
10/06/2011 157.00p 159.00p 157.00p 157.00p 5000
09/06/2011 155.00p 158.00p 155.00p 157.00p 6110
08/06/2011 155.00p 158.00p 152.40p 155.00p 0
07/06/2011 155.00p 158.00p 152.40p 155.00p 1214
06/06/2011 155.00p 155.00p 153.80p 155.00p 300
03/06/2011 155.00p 157.90p 153.50p 155.00p 0
02/06/2011 155.00p 157.90p 153.50p 155.00p 6600
01/06/2011 154.00p 158.00p 154.00p 155.00p 0
31/05/2011 154.00p 158.00p 154.00p 154.00p 50840
27/05/2011 154.00p 155.40p 151.00p 154.00p 15312
26/05/2011 154.00p 155.35p 154.00p 154.00p 640
25/05/2011 155.00p 155.40p 150.00p 154.00p 4389
24/05/2011 158.00p 160.75p 154.00p 155.00p 7063
23/05/2011 158.00p 160.00p 158.00p 158.00p 0
20/05/2011 158.00p 160.00p 158.00p 158.00p 130273
19/05/2011 158.00p 158.25p 152.25p 158.00p 0
18/05/2011 156.00p 158.25p 152.25p 158.00p 14500
17/05/2011 156.00p 158.00p 152.00p 156.00p 21021
16/05/2011 156.00p 156.00p 153.50p 156.00p 6200
13/05/2011 156.00p 160.00p 156.00p 156.00p 30830
12/05/2011 153.50p 160.00p 153.50p 156.00p 515749
11/05/2011 151.00p 154.00p 147.50p 151.00p 0
10/05/2011 151.00p 154.00p 147.50p 151.00p 0
09/05/2011 147.50p 154.00p 147.50p 151.00p 19221
06/05/2011 146.50p 150.00p 145.00p 147.50p 0
05/05/2011 145.00p 150.00p 145.00p 146.50p 16750
04/05/2011 144.50p 147.00p 144.50p 145.00p 7100
03/05/2011 151.50p 151.50p 144.50p 144.50p 24130
28/04/2011 153.50p 156.00p 149.00p 151.00p 28200
27/04/2011 158.50p 159.20p 150.40p 153.50p 29247
26/04/2011 153.50p 158.00p 153.50p 157.50p 15512
21/04/2011 154.00p 154.00p 150.00p 153.50p 1000
20/04/2011 154.00p 155.00p 151.40p 154.00p 8000
19/04/2011 153.50p 157.00p 153.50p 155.50p 16000
18/04/2011 146.50p 155.00p 146.50p 153.50p 34000
15/04/2011 138.50p 146.50p 138.50p 146.50p 27075
14/04/2011 138.50p 140.00p 138.50p 138.50p 3557
13/04/2011 132.50p 140.00p 132.50p 138.50p 45955
12/04/2011 141.50p 141.50p 130.90p 132.50p 61852
11/04/2011 143.50p 146.30p 139.00p 141.50p 25692
08/04/2011 143.50p 150.00p 143.50p 143.50p 30800
07/04/2011 143.50p 145.60p 143.50p 143.50p 700
06/04/2011 143.50p 145.60p 143.50p 143.50p 8587
05/04/2011 143.50p 145.60p 140.50p 143.50p 113400
04/04/2011 150.00p 150.00p 140.00p 143.50p 14684
01/04/2011 153.00p 153.00p 149.00p 150.00p 8113
31/03/2011 156.50p 156.50p 149.25p 153.50p 55202
30/03/2011 156.50p 158.60p 156.50p 156.50p 608
29/03/2011 155.50p 160.00p 155.00p 156.50p 0
28/03/2011 156.50p 160.00p 155.00p 155.50p 3993
25/03/2011 156.00p 159.70p 155.00p 156.50p 2009
24/03/2011 152.50p 157.85p 152.50p 155.00p 11200
23/03/2011 155.00p 155.00p 152.00p 152.50p 14679
22/03/2011 155.50p 155.50p 152.00p 155.00p 12050
21/03/2011 157.50p 157.50p 153.00p 155.50p 19866
18/03/2011 149.50p 161.50p 149.50p 157.50p 11539
17/03/2011 145.00p 153.00p 145.00p 149.50p 14485
16/03/2011 145.00p 147.00p 143.75p 145.00p 40622
15/03/2011 146.00p 148.00p 143.00p 145.00p 116608
14/03/2011 141.00p 149.50p 141.00p 146.00p 47731
11/03/2011 138.50p 139.00p 136.75p 138.50p 169022
10/03/2011 138.50p 139.89p 135.50p 138.50p 5691
09/03/2011 138.50p 140.00p 138.50p 138.50p 59619
08/03/2011 133.50p 142.75p 134.55p 138.50p 122060
07/03/2011 124.00p 129.00p 124.00p 129.00p 24278
04/03/2011 126.00p 126.65p 120.00p 124.00p 10149
03/03/2011 126.00p 126.70p 126.00p 126.00p 0
02/03/2011 126.00p 126.70p 126.00p 126.00p 0
01/03/2011 126.00p 126.70p 126.00p 126.00p 1000
28/02/2011 120.50p 126.72p 121.00p 126.00p 13716
25/02/2011 120.00p 120.00p 119.00p 119.00p 820
24/02/2011 129.50p 126.00p 113.00p 119.00p 33116
23/02/2011 129.50p 129.50p 127.00p 129.50p 3000
22/02/2011 132.50p 129.50p 127.00p 129.50p 5500
21/02/2011 131.50p 132.50p 128.34p 132.50p 6000
18/02/2011 131.50p 131.50p 128.26p 131.50p 3903
17/02/2011 131.50p 134.00p 127.30p 131.50p 0
16/02/2011 131.50p 134.00p 127.30p 131.50p 0
15/02/2011 131.50p 134.00p 127.30p 131.50p 0
14/02/2011 131.00p 134.00p 127.30p 131.50p 0
11/02/2011 127.30p 134.00p 127.30p 131.00p 27720
10/02/2011 137.00p 137.00p 130.00p 131.00p 8350
09/02/2011 140.06p 140.06p 137.00p 138.50p 7255
08/02/2011 142.50p 143.10p 142.50p 142.50p 0
07/02/2011 143.10p 143.10p 142.50p 142.50p 6122
04/02/2011 145.90p 146.50p 143.00p 146.50p 16854
03/02/2011 146.50p 148.00p 143.00p 146.50p 0
02/02/2011 146.50p 147.00p 143.00p 146.50p 0
01/02/2011 146.50p 147.00p 143.00p 146.50p 15000
31/01/2011 146.50p 146.50p 145.00p 146.50p 0
28/01/2011 146.50p 146.50p 145.00p 146.50p 809
27/01/2011 146.50p 148.00p 146.50p 146.50p 134
26/01/2011 146.50p 148.00p 146.50p 146.50p 0
25/01/2011 146.50p 148.00p 146.50p 146.50p 3001
24/01/2011 146.50p 146.50p 145.00p 146.50p 0
21/01/2011 146.50p 146.80p 143.03p 146.50p 15902
20/01/2011 146.50p 146.90p 145.00p 146.50p 71
19/01/2011 146.50p 146.50p 143.03p 146.50p 2551
18/01/2011 146.50p 147.20p 143.03p 146.50p 16441
17/01/2011 147.29p 147.29p 146.50p 146.50p 3000
14/01/2011 143.00p 146.50p 143.00p 146.50p 649
13/01/2011 145.00p 148.51p 143.00p 147.50p 15036
12/01/2011 150.00p 150.00p 149.00p 149.00p 10000
11/01/2011 152.50p 152.50p 146.20p 149.00p 12622
10/01/2011 149.00p 152.00p 149.00p 149.00p 13735
07/01/2011 148.00p 149.00p 148.00p 149.00p 0
06/01/2011 142.50p 149.00p 142.50p 146.50p 15104
05/01/2011 142.50p 145.00p 142.50p 142.50p 0
04/01/2011 142.50p 142.50p 139.00p 142.50p 2364
31/12/2010 141.00p 144.50p 139.00p 142.50p 10000
30/12/2010 140.00p 140.00p 136.75p 140.00p 10000
29/12/2010 140.00p 140.00p 139.00p 140.00p 0
24/12/2010 140.00p 140.00p 136.75p 140.00p 10000
23/12/2010 140.00p 140.00p 136.60p 140.00p 4700

*Close Price adjusted for both dividends and splits