Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/12/2009 92.50p 92.50p 90.00p 92.50p 4753
21/12/2009 92.50p 93.75p 91.50p 92.50p 56
18/12/2009 92.50p 92.50p 91.50p 92.50p 0
17/12/2009 92.50p 93.75p 91.50p 92.50p 5
16/12/2009 95.50p 95.50p 90.00p 92.50p 5250
15/12/2009 96.50p 96.50p 94.50p 95.50p 0
14/12/2009 99.50p 99.50p 95.00p 96.50p 1553
11/12/2009 101.00p 103.40p 99.50p 99.50p 5150
10/12/2009 89.00p 102.00p 88.00p 101.00p 16500
09/12/2009 89.00p 89.50p 88.00p 89.00p 0
08/12/2009 89.00p 89.00p 86.50p 89.00p 5338
07/12/2009 90.00p 90.00p 86.50p 89.00p 10477
04/12/2009 90.00p 91.50p 90.00p 90.00p 0
03/12/2009 90.50p 90.50p 88.00p 90.00p 436
02/12/2009 90.50p 92.50p 88.00p 90.50p 870
01/12/2009 90.50p 90.50p 89.50p 90.50p 0
30/11/2009 90.50p 90.50p 89.50p 90.50p 0
27/11/2009 90.50p 91.50p 90.50p 90.50p 0
26/11/2009 90.50p 90.50p 90.50p 90.50p 0
25/11/2009 90.50p 91.50p 90.50p 90.50p 0
24/11/2009 92.00p 92.00p 89.50p 90.50p 81300
23/11/2009 92.00p 92.00p 90.10p 92.00p 1000
20/11/2009 92.00p 92.00p 90.50p 92.00p 0
19/11/2009 92.00p 92.00p 90.00p 92.00p 50000
18/11/2009 92.00p 92.00p 90.00p 92.00p 4320
17/11/2009 92.00p 93.00p 91.50p 92.00p 21
16/11/2009 92.00p 92.00p 91.00p 92.00p 0
13/11/2009 92.00p 92.50p 91.50p 92.00p 0
12/11/2009 92.00p 92.50p 91.50p 92.00p 0
11/11/2009 92.00p 92.00p 90.50p 92.00p 0
10/11/2009 90.50p 92.00p 90.50p 92.00p 0
09/11/2009 90.50p 90.00p 90.00p 90.50p 1000
06/11/2009 90.50p 91.50p 89.50p 90.50p 0
05/11/2009 90.50p 90.50p 87.50p 90.50p 0
04/11/2009 90.50p 92.50p 90.50p 90.50p 2763
03/11/2009 90.50p 90.50p 87.50p 90.50p 5062
02/11/2009 90.50p 90.50p 87.50p 90.50p 2408
30/10/2009 90.50p 90.50p 87.50p 90.50p 1556
29/10/2009 91.00p 91.00p 87.50p 90.50p 12058
28/10/2009 92.50p 92.50p 90.00p 91.00p 26000
27/10/2009 92.50p 92.50p 91.50p 92.50p 0
26/10/2009 92.50p 92.50p 91.50p 92.50p 0
23/10/2009 93.50p 94.50p 91.50p 92.50p 35407
22/10/2009 87.50p 87.50p 84.50p 87.50p 0
21/10/2009 86.50p 87.50p 84.50p 87.50p 0
20/10/2009 88.00p 88.00p 84.50p 86.50p 65
19/10/2009 88.00p 88.00p 85.50p 88.00p 0
16/10/2009 88.00p 88.00p 85.50p 88.00p 0
15/10/2009 88.00p 88.00p 86.50p 88.00p 6598
14/10/2009 88.00p 88.00p 85.50p 88.00p 5176
13/10/2009 88.50p 88.50p 85.50p 88.00p 30000
12/10/2009 86.00p 90.00p 87.19p 88.50p 12600
09/10/2009 84.00p 86.00p 84.00p 86.00p 10310
08/10/2009 81.50p 84.00p 81.50p 84.00p 5000
07/10/2009 82.00p 82.00p 79.50p 81.50p 3752
06/10/2009 81.00p 82.00p 80.50p 82.00p 50000
05/10/2009 84.00p 84.00p 79.50p 81.00p 17580
02/10/2009 84.50p 84.50p 81.50p 84.00p 0
01/10/2009 84.50p 86.50p 84.50p 84.50p 38952
30/09/2009 84.50p 84.50p 82.50p 84.50p 0
29/09/2009 84.50p 84.50p 82.50p 84.50p 0
28/09/2009 85.00p 85.00p 82.50p 84.50p 4676
25/09/2009 84.00p 84.30p 84.30p 84.00p 444
24/09/2009 84.50p 84.50p 81.50p 84.00p 3000
23/09/2009 84.50p 84.50p 82.50p 84.50p 31594
22/09/2009 82.50p 85.00p 82.50p 84.50p 0
21/09/2009 81.00p 84.00p 81.50p 82.50p 33585

*Close Price adjusted for both dividends and splits