Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/05/2024 544.00p 570.00p 544.00p 564.00p 124978
29/05/2024 542.00p 595.20p 542.00p 550.00p 213146
28/05/2024 518.00p 552.90p 515.00p 546.00p 308555
24/05/2024 516.00p 528.00p 510.00p 518.00p 29046
23/05/2024 514.00p 538.00p 514.00p 528.00p 323220
22/05/2024 524.00p 538.80p 520.00p 526.00p 149840
21/05/2024 520.00p 528.00p 516.03p 520.00p 33650
20/05/2024 516.00p 540.00p 516.00p 522.00p 137538
17/05/2024 488.00p 540.00p 488.00p 514.00p 316894
16/05/2024 478.00p 494.75p 471.00p 488.00p 102727
15/05/2024 460.00p 490.00p 459.08p 476.00p 296517
14/05/2024 440.00p 448.95p 432.00p 432.00p 27206
13/05/2024 434.00p 440.00p 426.00p 440.00p 448135
10/05/2024 430.00p 439.00p 427.00p 430.00p 76901
09/05/2024 411.00p 434.00p 411.00p 430.00p 50055
08/05/2024 421.00p 440.00p 411.00p 411.00p 157358
07/05/2024 430.00p 439.00p 425.00p 430.00p 93665
03/05/2024 440.00p 440.00p 425.35p 432.00p 29349
02/05/2024 406.00p 445.00p 406.00p 425.00p 151886
01/05/2024 410.00p 428.11p 400.00p 420.00p 95888
30/04/2024 387.00p 406.00p 386.00p 390.00p 26463
29/04/2024 380.00p 391.32p 375.50p 390.00p 43808
26/04/2024 365.00p 381.00p 365.00p 381.00p 13519
25/04/2024 371.00p 386.17p 370.00p 381.00p 15395
24/04/2024 373.00p 381.00p 370.00p 370.00p 20565
23/04/2024 375.00p 389.00p 375.00p 375.00p 2202
22/04/2024 382.00p 388.10p 377.35p 382.00p 16784
19/04/2024 389.00p 389.00p 371.00p 383.00p 70662
18/04/2024 375.00p 393.97p 370.00p 370.00p 8347
17/04/2024 375.00p 386.00p 375.00p 375.00p 16754
16/04/2024 389.00p 394.00p 376.00p 390.00p 9890
15/04/2024 380.00p 395.30p 373.25p 389.00p 22749
12/04/2024 363.00p 379.10p 361.00p 375.00p 35772
11/04/2024 361.00p 379.00p 361.00p 362.00p 19273
10/04/2024 379.00p 380.00p 361.00p 361.00p 47533
09/04/2024 371.00p 378.98p 361.96p 367.00p 21563
08/04/2024 370.00p 379.00p 368.04p 371.00p 25551
05/04/2024 361.00p 379.00p 361.00p 374.00p 9766
04/04/2024 365.00p 379.00p 361.00p 365.00p 10752
03/04/2024 376.00p 382.00p 360.00p 378.00p 71753
02/04/2024 383.00p 392.09p 377.00p 391.00p 5914
28/03/2024 385.00p 394.05p 381.00p 381.00p 22967
27/03/2024 397.00p 399.00p 380.00p 380.00p 42247
26/03/2024 410.00p 410.00p 381.00p 400.00p 209843
25/03/2024 382.00p 407.00p 380.00p 407.00p 74939
22/03/2024 367.00p 390.00p 355.75p 379.00p 143878
21/03/2024 348.00p 367.49p 348.00p 348.00p 1266238
20/03/2024 334.00p 354.00p 334.00p 344.00p 429617
19/03/2024 334.00p 364.00p 325.59p 354.00p 123368
18/03/2024 340.00p 340.00p 321.00p 335.00p 127619
15/03/2024 340.00p 340.00p 331.00p 340.00p 7457
14/03/2024 326.00p 340.00p 326.00p 340.00p 9013
13/03/2024 329.00p 340.00p 326.00p 329.00p 24447
12/03/2024 338.00p 340.00p 326.00p 338.00p 11475
11/03/2024 326.00p 344.00p 325.00p 340.00p 9354
08/03/2024 325.00p 342.78p 325.00p 325.00p 136365
07/03/2024 319.00p 338.00p 316.00p 338.00p 52188
06/03/2024 339.00p 339.00p 322.00p 322.00p 31500
05/03/2024 326.00p 340.00p 326.00p 340.00p 24212
04/03/2024 319.00p 339.00p 317.00p 332.00p 13094
01/03/2024 339.00p 340.00p 321.00p 340.00p 8258
29/02/2024 330.00p 337.32p 310.00p 320.00p 84947
28/02/2024 336.00p 341.39p 328.00p 328.00p 26302
27/02/2024 342.00p 349.00p 327.17p 333.00p 70881
26/02/2024 351.00p 356.24p 342.00p 350.00p 31414
23/02/2024 354.00p 361.86p 350.00p 350.00p 61131
22/02/2024 356.00p 369.00p 354.00p 354.00p 14972
21/02/2024 359.00p 366.00p 354.00p 355.00p 22590
20/02/2024 351.00p 369.00p 350.84p 353.00p 13813
19/02/2024 351.00p 375.00p 350.00p 350.00p 10123
16/02/2024 353.00p 378.92p 350.00p 350.00p 12815
15/02/2024 372.00p 374.60p 351.00p 368.00p 23882
14/02/2024 377.00p 378.00p 355.16p 363.00p 17705
13/02/2024 366.00p 379.00p 358.03p 377.00p 14798
12/02/2024 360.00p 378.97p 359.16p 370.00p 12479
09/02/2024 360.00p 379.00p 360.00p 375.00p 49665
08/02/2024 360.00p 371.53p 353.55p 368.00p 11789
07/02/2024 370.00p 370.00p 354.62p 360.00p 13373
06/02/2024 351.00p 370.00p 351.00p 360.00p 7932
05/02/2024 375.00p 380.60p 356.00p 356.00p 15695
02/02/2024 376.00p 379.50p 375.00p 375.00p 17953
01/02/2024 382.00p 386.00p 382.00p 382.00p 2861
31/01/2024 381.00p 399.00p 380.00p 380.00p 86504
30/01/2024 391.00p 398.00p 380.00p 380.00p 26897
29/01/2024 389.00p 390.05p 380.74p 382.00p 13336
26/01/2024 384.00p 385.00p 373.00p 382.00p 27192
25/01/2024 389.00p 389.00p 377.00p 389.00p 19049
24/01/2024 365.00p 385.50p 365.00p 379.50p 24356
23/01/2024 380.00p 380.00p 360.00p 374.00p 55232
22/01/2024 360.00p 379.00p 341.00p 377.00p 71153
19/01/2024 349.00p 360.00p 344.00p 360.00p 351221
18/01/2024 354.00p 360.00p 340.00p 340.00p 420929
17/01/2024 333.00p 344.00p 330.28p 333.00p 64248
16/01/2024 360.00p 360.00p 331.00p 335.00p 49330
15/01/2024 360.00p 369.00p 346.83p 350.00p 9886
12/01/2024 356.00p 369.00p 346.46p 349.00p 22394
11/01/2024 370.00p 370.00p 346.00p 359.00p 14650
10/01/2024 365.00p 365.00p 349.00p 349.00p 19700
09/01/2024 378.00p 378.00p 355.00p 355.00p 15442
08/01/2024 378.00p 378.00p 344.14p 363.00p 121691
05/01/2024 370.00p 378.00p 342.15p 378.00p 108743
04/01/2024 360.00p 370.00p 344.96p 370.00p 29993
03/01/2024 346.00p 359.35p 338.25p 355.00p 4205157
02/01/2024 357.00p 361.74p 341.72p 349.00p 11159
29/12/2023 357.00p 357.00p 335.00p 335.00p 15344
28/12/2023 347.00p 358.00p 336.48p 358.00p 12985
27/12/2023 349.00p 357.32p 336.00p 355.00p 59935
22/12/2023 336.00p 364.00p 336.00p 364.00p 3164
21/12/2023 360.00p 369.00p 351.00p 362.00p 9072
20/12/2023 365.00p 370.00p 346.00p 368.00p 31457
19/12/2023 362.00p 368.22p 346.65p 349.00p 30336
18/12/2023 365.00p 370.00p 345.20p 360.00p 42790
15/12/2023 360.00p 364.00p 350.00p 360.00p 8648
14/12/2023 365.00p 365.00p 346.00p 360.00p 16406
13/12/2023 354.00p 359.00p 344.60p 355.00p 43876
12/12/2023 340.00p 358.99p 330.69p 344.00p 1317632
11/12/2023 335.00p 340.00p 319.00p 327.00p 30713
08/12/2023 321.00p 330.75p 315.00p 320.00p 9499
07/12/2023 335.00p 335.00p 315.00p 321.00p 9460
06/12/2023 335.00p 335.00p 313.70p 332.00p 39338
05/12/2023 330.00p 332.00p 323.00p 332.00p 9645
04/12/2023 313.00p 328.82p 313.00p 325.00p 93197
01/12/2023 325.00p 330.00p 317.44p 330.00p 16641
30/11/2023 324.00p 324.52p 310.00p 311.00p 56108
29/11/2023 322.00p 330.00p 320.00p 320.00p 11681
28/11/2023 328.00p 329.00p 325.40p 328.00p 21829
27/11/2023 320.00p 333.91p 320.00p 326.00p 113933
24/11/2023 319.00p 322.45p 315.33p 319.00p 150569
23/11/2023 326.00p 327.00p 315.00p 327.00p 6933
22/11/2023 320.00p 320.00p 310.64p 316.00p 111008
21/11/2023 310.00p 315.00p 304.35p 315.00p 32834
20/11/2023 310.00p 316.55p 310.00p 311.00p 11936
17/11/2023 313.00p 319.00p 307.44p 317.00p 23040
16/11/2023 308.00p 319.00p 301.00p 313.00p 12412
15/11/2023 313.00p 317.00p 304.99p 308.00p 75705
14/11/2023 304.00p 309.08p 286.00p 306.00p 64416
13/11/2023 296.00p 305.00p 283.00p 305.00p 29440
10/11/2023 289.00p 289.12p 282.00p 282.00p 29247
09/11/2023 284.00p 289.00p 280.55p 283.00p 14095
08/11/2023 282.00p 282.00p 276.00p 276.00p 11076
07/11/2023 272.00p 284.00p 258.55p 282.00p 135484
06/11/2023 285.00p 286.57p 267.89p 279.00p 39249
03/11/2023 291.00p 295.00p 288.00p 288.00p 25407
02/11/2023 286.00p 299.00p 285.50p 295.50p 63551
01/11/2023 286.00p 290.00p 280.00p 286.00p 26222
31/10/2023 290.00p 299.00p 270.99p 285.00p 70220
30/10/2023 278.00p 279.00p 271.55p 279.00p 3438
27/10/2023 278.00p 284.00p 268.00p 277.50p 84338
26/10/2023 284.00p 288.54p 281.00p 288.50p 5754
25/10/2023 280.00p 289.80p 280.00p 284.00p 26585
24/10/2023 280.00p 288.00p 280.00p 288.00p 3549
23/10/2023 290.00p 292.98p 280.00p 280.00p 36021
20/10/2023 285.00p 297.00p 285.00p 285.00p 25303
19/10/2023 299.00p 299.50p 298.85p 299.00p 1075
18/10/2023 299.00p 300.00p 294.63p 299.00p 23827
17/10/2023 305.00p 309.00p 298.20p 304.00p 5068
16/10/2023 305.00p 305.00p 296.60p 305.00p 2804
13/10/2023 300.00p 306.00p 296.00p 305.00p 25684
12/10/2023 301.00p 308.00p 295.00p 303.00p 17328
11/10/2023 302.00p 307.00p 300.00p 300.00p 67850
10/10/2023 292.00p 306.00p 287.09p 302.00p 56554
09/10/2023 308.00p 312.00p 286.00p 288.50p 66866
06/10/2023 320.00p 321.66p 303.00p 303.00p 46933
05/10/2023 320.00p 335.00p 320.00p 320.00p 9464
04/10/2023 331.00p 335.00p 320.00p 330.00p 36836
03/10/2023 334.00p 335.07p 332.00p 332.00p 88160
02/10/2023 336.00p 349.00p 330.00p 330.00p 29963
29/09/2023 332.00p 349.00p 332.00p 334.00p 16422
28/09/2023 333.00p 342.00p 332.27p 333.00p 4420
27/09/2023 340.00p 344.35p 335.00p 335.00p 34026
26/09/2023 336.00p 347.00p 343.09p 347.00p 9103
25/09/2023 336.00p 348.00p 336.00p 348.00p 14104
22/09/2023 340.00p 346.00p 332.00p 332.00p 20126
21/09/2023 340.00p 351.80p 333.53p 337.00p 22805
20/09/2023 340.00p 340.00p 331.00p 337.00p 49381
19/09/2023 336.00p 340.00p 331.00p 336.00p 25855
18/09/2023 343.00p 345.01p 343.00p 345.00p 59909
15/09/2023 340.00p 352.00p 337.59p 352.00p 33220
14/09/2023 336.00p 347.00p 335.00p 347.00p 26824
13/09/2023 336.00p 342.84p 335.57p 336.00p 3206
12/09/2023 335.00p 343.09p 330.00p 334.00p 10538
11/09/2023 350.00p 356.00p 328.32p 340.00p 54573
08/09/2023 350.00p 356.00p 345.00p 345.00p 17605
07/09/2023 355.00p 358.60p 350.00p 350.00p 21114
06/09/2023 355.00p 366.35p 353.00p 353.00p 12603
05/09/2023 350.00p 364.00p 348.10p 350.00p 19026
04/09/2023 350.00p 359.00p 347.20p 350.00p 58795
01/09/2023 334.00p 359.00p 330.00p 345.00p 38660
31/08/2023 356.00p 360.00p 334.00p 334.00p 25372
30/08/2023 350.00p 360.32p 350.00p 354.00p 6100
29/08/2023 352.00p 359.00p 350.21p 355.00p 12292
25/08/2023 362.00p 362.65p 352.86p 360.00p 5002
24/08/2023 355.00p 358.82p 352.84p 355.00p 3274
23/08/2023 351.00p 358.50p 348.00p 358.50p 13424
22/08/2023 350.00p 361.35p 349.45p 351.00p 14250
21/08/2023 356.00p 360.00p 351.00p 355.50p 11313
18/08/2023 350.00p 357.50p 346.00p 357.50p 21652
17/08/2023 361.00p 365.00p 352.00p 355.50p 65000
16/08/2023 360.00p 369.29p 360.00p 360.00p 11206
15/08/2023 365.00p 372.12p 365.00p 365.00p 12774

*Close Price adjusted for both dividends and splits