Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/03/2025 266.00p 274.00p 263.00p 266.00p 54465
10/03/2025 270.00p 274.00p 264.00p 267.00p 73614
07/03/2025 270.00p 274.00p 264.00p 270.00p 76996
06/03/2025 270.00p 274.00p 260.64p 264.00p 60945
05/03/2025 262.00p 272.00p 255.00p 265.00p 124254
04/03/2025 265.00p 272.00p 256.00p 258.00p 127904
03/03/2025 272.00p 284.00p 266.00p 266.00p 88457
28/02/2025 270.00p 284.00p 265.17p 268.00p 104193
27/02/2025 275.00p 284.00p 268.00p 281.00p 66345
26/02/2025 274.00p 275.00p 271.00p 274.00p 132446
25/02/2025 280.00p 289.80p 268.67p 275.00p 113677
24/02/2025 281.00p 288.00p 272.00p 279.00p 135513
21/02/2025 288.00p 294.00p 278.10p 280.00p 58386
20/02/2025 284.00p 298.20p 280.00p 284.00p 51644
19/02/2025 294.00p 309.00p 283.00p 283.00p 79860
18/02/2025 294.00p 309.00p 291.11p 296.00p 47028
17/02/2025 298.00p 309.00p 285.14p 303.00p 65127
14/02/2025 300.00p 302.00p 296.00p 296.00p 38589
13/02/2025 300.00p 304.64p 299.72p 304.00p 8209
12/02/2025 305.00p 306.00p 294.00p 305.00p 84785
11/02/2025 296.00p 305.00p 290.00p 301.00p 115416
10/02/2025 296.00p 299.00p 291.55p 296.00p 63055
07/02/2025 300.00p 300.00p 287.00p 297.00p 68894
06/02/2025 302.00p 304.00p 286.00p 290.00p 111419
05/02/2025 305.00p 305.00p 291.00p 297.00p 60651
04/02/2025 295.00p 305.00p 289.00p 290.00p 85038
03/02/2025 300.00p 309.00p 285.00p 292.00p 130130
31/01/2025 320.00p 328.00p 306.00p 306.00p 53713
30/01/2025 325.00p 330.00p 307.78p 318.00p 106434
29/01/2025 327.00p 338.00p 323.00p 323.00p 39281
28/01/2025 330.00p 339.00p 327.49p 332.00p 29940
27/01/2025 334.00p 339.00p 326.99p 333.00p 112470
24/01/2025 315.00p 332.00p 307.36p 330.00p 707943
23/01/2025 306.00p 323.50p 303.18p 310.00p 362990
22/01/2025 295.00p 314.00p 290.48p 295.00p 69353
21/01/2025 295.00p 305.00p 293.00p 295.00p 24440
20/01/2025 298.00p 302.00p 295.00p 297.00p 26151
17/01/2025 300.00p 320.00p 299.00p 303.00p 26955
16/01/2025 311.00p 311.00p 300.00p 300.00p 54590
15/01/2025 300.00p 317.88p 300.00p 310.00p 37117
14/01/2025 299.00p 312.00p 295.70p 300.00p 59917
13/01/2025 306.00p 314.00p 290.33p 294.00p 96587
10/01/2025 300.00p 315.00p 295.57p 308.00p 148257
09/01/2025 295.00p 311.00p 288.08p 296.00p 94465
08/01/2025 304.00p 305.09p 280.00p 288.00p 92131
07/01/2025 309.00p 314.00p 304.00p 304.00p 6411
06/01/2025 310.00p 311.00p 300.85p 306.00p 84061
03/01/2025 310.00p 318.59p 310.00p 310.00p 11467
02/01/2025 318.00p 324.00p 312.00p 315.00p 86035
31/12/2024 318.00p 320.63p 310.65p 315.00p 14643
30/12/2024 324.00p 324.00p 306.00p 316.00p 51960
27/12/2024 310.00p 318.30p 306.68p 308.00p 24267
24/12/2024 310.00p 315.31p 308.00p 308.00p 10476
23/12/2024 307.00p 320.00p 307.00p 310.00p 36838
20/12/2024 304.00p 314.07p 300.40p 307.00p 78703
19/12/2024 300.00p 313.00p 293.00p 300.00p 57638
18/12/2024 318.00p 318.00p 279.73p 308.00p 956382
17/12/2024 322.00p 331.00p 310.00p 325.00p 40187
16/12/2024 334.00p 349.00p 322.00p 325.50p 67660
13/12/2024 334.00p 349.00p 326.01p 330.00p 45937
12/12/2024 335.00p 344.00p 330.00p 330.00p 75804
11/12/2024 335.00p 345.00p 334.00p 334.00p 49472
10/12/2024 341.00p 355.00p 339.00p 344.00p 32531
09/12/2024 354.00p 364.00p 342.00p 342.00p 56462
06/12/2024 355.00p 359.38p 341.80p 353.00p 59914
05/12/2024 355.00p 360.36p 345.00p 350.00p 71460
04/12/2024 352.00p 357.18p 348.81p 352.00p 310976
03/12/2024 352.00p 354.99p 341.00p 345.00p 317369
02/12/2024 358.00p 361.00p 350.00p 356.00p 19695
29/11/2024 359.00p 362.00p 356.00p 358.00p 29662
28/11/2024 354.00p 362.60p 350.70p 353.00p 30905
27/11/2024 350.00p 358.00p 347.19p 354.00p 25437
26/11/2024 349.00p 369.00p 345.00p 352.00p 49079
25/11/2024 340.00p 354.00p 339.12p 350.00p 515464
22/11/2024 332.00p 345.00p 328.86p 345.00p 53632
21/11/2024 335.00p 343.45p 330.00p 337.00p 15958
20/11/2024 347.00p 352.00p 335.00p 340.00p 39583
19/11/2024 345.00p 356.00p 340.00p 347.00p 70896
18/11/2024 344.00p 354.00p 343.00p 350.00p 43387
15/11/2024 345.00p 359.00p 345.00p 346.00p 75531
14/11/2024 341.00p 350.00p 331.41p 346.00p 43235
13/11/2024 355.00p 355.00p 340.00p 340.00p 42235
12/11/2024 358.00p 365.00p 351.00p 352.00p 30215
11/11/2024 361.00p 366.48p 358.00p 360.00p 45088
08/11/2024 360.00p 365.00p 359.00p 363.00p 26516
07/11/2024 349.00p 370.59p 349.00p 365.00p 482395
06/11/2024 352.00p 369.00p 350.53p 352.00p 100378
05/11/2024 335.00p 350.00p 333.00p 350.00p 1596990
04/11/2024 370.00p 388.00p 334.00p 338.00p 422365
01/11/2024 360.00p 368.00p 356.00p 356.00p 25184
31/10/2024 375.00p 388.00p 343.72p 360.00p 139377
30/10/2024 350.00p 394.94p 350.00p 375.00p 144210
29/10/2024 350.00p 378.00p 350.00p 356.00p 142148
28/10/2024 375.00p 391.87p 350.00p 358.00p 87657
25/10/2024 380.00p 388.00p 375.00p 375.00p 38375
24/10/2024 390.00p 393.00p 384.00p 389.00p 26626
23/10/2024 375.00p 397.00p 375.00p 389.00p 62895
22/10/2024 395.00p 407.12p 376.00p 376.00p 159435
21/10/2024 401.00p 411.77p 401.00p 401.00p 8341
18/10/2024 416.00p 428.00p 404.00p 404.00p 36862
17/10/2024 401.00p 420.00p 401.00p 415.00p 56736
16/10/2024 405.00p 407.75p 404.00p 404.00p 33325
15/10/2024 405.00p 407.08p 402.00p 402.00p 15466
14/10/2024 413.00p 419.00p 404.00p 404.00p 51208
11/10/2024 407.00p 413.00p 400.00p 413.00p 36951
10/10/2024 404.00p 407.00p 399.05p 404.00p 20137
09/10/2024 400.00p 407.00p 394.00p 397.00p 115176
08/10/2024 396.00p 402.00p 370.68p 397.00p 77691
07/10/2024 409.00p 412.00p 395.00p 397.00p 34457
04/10/2024 405.00p 417.00p 402.00p 402.00p 21564
03/10/2024 405.00p 415.00p 405.00p 405.00p 28177
02/10/2024 405.00p 425.00p 404.83p 405.00p 39005
01/10/2024 406.00p 425.00p 406.00p 410.00p 36808
30/09/2024 420.00p 422.61p 409.00p 420.00p 46846
27/09/2024 401.00p 429.00p 401.00p 420.00p 59245
26/09/2024 409.00p 429.00p 400.01p 415.00p 61426
25/09/2024 421.00p 433.00p 400.00p 400.00p 71639
24/09/2024 421.00p 431.85p 421.00p 425.00p 38568
23/09/2024 428.00p 439.00p 426.00p 426.00p 28980
20/09/2024 426.00p 438.96p 422.00p 435.00p 48055
19/09/2024 421.00p 439.00p 421.00p 435.00p 15090
18/09/2024 421.00p 435.00p 421.00p 422.00p 28925
17/09/2024 436.00p 436.00p 421.00p 429.00p 39274
16/09/2024 436.00p 439.00p 422.00p 436.00p 214423
13/09/2024 430.00p 437.00p 421.00p 436.00p 86893
12/09/2024 431.00p 441.00p 430.00p 430.00p 148386
11/09/2024 440.00p 457.11p 420.00p 420.00p 53192
10/09/2024 444.00p 468.00p 444.00p 452.00p 6741
09/09/2024 446.00p 454.16p 444.00p 444.00p 7617
06/09/2024 440.00p 463.00p 440.00p 448.00p 32861
05/09/2024 446.00p 461.91p 441.05p 448.00p 30604
04/09/2024 441.00p 468.96p 440.00p 456.00p 246976
03/09/2024 458.00p 475.31p 455.00p 470.00p 24607
02/09/2024 485.00p 485.00p 458.00p 462.00p 22318
30/08/2024 457.00p 477.65p 457.00p 466.00p 38294
29/08/2024 471.00p 476.02p 464.00p 469.00p 30768
28/08/2024 469.00p 472.54p 468.00p 471.00p 13537
27/08/2024 472.00p 484.00p 460.00p 469.00p 13238
23/08/2024 470.00p 475.00p 460.00p 472.00p 35029
22/08/2024 467.00p 482.00p 466.00p 470.00p 11347
21/08/2024 467.00p 470.00p 460.00p 470.00p 19508
20/08/2024 460.00p 479.00p 460.00p 468.00p 20996
19/08/2024 470.00p 484.00p 469.00p 469.00p 32137
16/08/2024 476.00p 484.00p 464.00p 475.00p 63568
15/08/2024 480.00p 481.30p 470.00p 470.00p 23610
14/08/2024 482.00p 485.72p 470.00p 478.00p 27980
13/08/2024 489.00p 489.00p 475.00p 475.00p 67963
12/08/2024 476.00p 500.00p 476.00p 496.00p 29319
09/08/2024 500.00p 500.00p 480.00p 492.00p 85920
08/08/2024 500.00p 500.00p 484.00p 490.00p 52885
07/08/2024 494.00p 497.00p 483.66p 488.00p 58785
06/08/2024 490.00p 525.60p 487.00p 494.00p 117456
05/08/2024 516.00p 516.00p 470.00p 494.00p 120100
02/08/2024 502.00p 512.00p 500.00p 500.00p 48080
01/08/2024 506.00p 518.02p 496.15p 506.00p 110547
31/07/2024 478.00p 536.00p 478.00p 536.00p 122729
30/07/2024 466.00p 484.00p 466.00p 478.00p 15849
29/07/2024 487.00p 487.00p 470.00p 484.00p 49959
26/07/2024 471.00p 485.00p 467.57p 482.00p 40717
25/07/2024 474.00p 499.00p 461.00p 461.00p 18883
24/07/2024 498.00p 500.00p 475.00p 498.00p 9923
23/07/2024 475.00p 497.00p 475.00p 480.00p 113627
22/07/2024 480.00p 493.00p 480.00p 480.00p 14143
19/07/2024 481.00p 499.00p 481.00p 499.00p 14114
18/07/2024 481.00p 494.00p 480.00p 480.00p 31962
17/07/2024 481.00p 500.00p 481.00p 500.00p 10144
16/07/2024 499.00p 499.00p 480.00p 480.00p 15605
15/07/2024 485.00p 499.00p 471.00p 495.00p 116353
12/07/2024 485.00p 485.00p 471.00p 480.00p 17107
11/07/2024 485.00p 486.00p 471.00p 486.00p 29897
10/07/2024 473.00p 486.00p 463.00p 486.00p 38597
09/07/2024 457.00p 484.00p 457.00p 457.00p 23154
08/07/2024 470.00p 481.00p 462.00p 462.00p 26569
05/07/2024 484.00p 484.00p 470.00p 470.00p 31323
04/07/2024 470.00p 481.09p 466.83p 471.00p 75157
03/07/2024 473.00p 485.00p 470.00p 475.00p 81064
02/07/2024 448.00p 469.34p 430.00p 468.00p 151523
01/07/2024 452.00p 468.00p 446.00p 446.00p 94149
28/06/2024 469.00p 469.00p 451.00p 451.00p 28523
27/06/2024 468.00p 468.00p 457.00p 462.00p 16979
26/06/2024 461.00p 476.00p 455.55p 462.00p 40837
25/06/2024 473.00p 473.00p 461.00p 468.00p 46837
24/06/2024 461.00p 473.00p 453.81p 465.00p 104866
21/06/2024 457.00p 473.00p 452.00p 470.00p 226626
20/06/2024 471.00p 490.00p 439.55p 460.00p 187146
19/06/2024 489.00p 502.00p 469.44p 480.00p 61666
18/06/2024 510.00p 514.20p 482.61p 491.00p 65353
17/06/2024 528.00p 528.00p 514.00p 514.00p 13647
14/06/2024 526.00p 530.00p 510.00p 510.00p 34468
13/06/2024 526.00p 533.00p 518.00p 520.00p 35636
12/06/2024 532.00p 534.00p 522.75p 532.00p 38434
11/06/2024 534.00p 534.00p 518.00p 520.00p 38113
10/06/2024 530.00p 544.00p 518.00p 522.00p 79889
07/06/2024 540.00p 554.00p 524.00p 530.00p 43366
06/06/2024 560.00p 560.00p 534.00p 544.00p 64227
05/06/2024 552.00p 576.00p 550.00p 550.00p 115447
04/06/2024 584.00p 589.50p 541.98p 548.00p 163828
03/06/2024 574.00p 585.66p 562.60p 574.00p 142186
31/05/2024 564.00p 580.00p 562.00p 562.00p 40106
30/05/2024 544.00p 570.00p 544.00p 564.00p 124978

*Close Price adjusted for both dividends and splits