Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/10/2022 271.00p 279.00p 265.50p 271.00p 59754
24/10/2022 287.00p 276.17p 265.72p 270.50p 59504
21/10/2022 287.00p 287.90p 270.00p 275.00p 42828
20/10/2022 287.00p 289.46p 287.00p 287.00p 15904
19/10/2022 287.00p 299.02p 287.00p 287.00p 14717
18/10/2022 292.00p 298.90p 292.00p 292.00p 10851
17/10/2022 287.00p 302.00p 287.00p 297.50p 2574
14/10/2022 298.00p 302.00p 287.00p 299.00p 6487
13/10/2022 252.00p 305.00p 252.00p 290.00p 139279
12/10/2022 250.00p 259.00p 233.00p 233.00p 32659
11/10/2022 244.00p 250.50p 241.00p 244.00p 5324
10/10/2022 260.00p 260.00p 245.00p 260.00p 4410
07/10/2022 259.00p 259.00p 255.00p 258.00p 2609
06/10/2022 250.00p 260.00p 249.82p 260.00p 12077
05/10/2022 245.00p 247.00p 242.00p 242.00p 8921
04/10/2022 259.00p 255.50p 243.78p 246.50p 14158
03/10/2022 259.00p 259.00p 249.50p 259.00p 10147
30/09/2022 262.00p 264.00p 246.57p 256.00p 21291
29/09/2022 263.00p 263.00p 251.00p 254.50p 5289
28/09/2022 253.00p 260.00p 251.21p 260.00p 21833
27/09/2022 270.00p 270.00p 261.50p 261.50p 4353
26/09/2022 260.00p 260.00p 250.15p 260.00p 3354
23/09/2022 251.00p 257.65p 249.00p 249.00p 5677
22/09/2022 263.00p 263.01p 256.00p 256.00p 8974
21/09/2022 262.00p 265.00p 257.00p 265.00p 7918
20/09/2022 262.00p 265.00p 253.86p 261.50p 37327
19/09/2022 262.00p 264.33p 254.00p 254.00p 26723
16/09/2022 262.00p 264.00p 254.00p 254.00p 7947
15/09/2022 263.00p 269.00p 260.10p 263.00p 18513
14/09/2022 260.00p 268.00p 260.00p 262.50p 15723
13/09/2022 279.00p 288.00p 262.00p 262.00p 22103
12/09/2022 285.00p 290.00p 282.00p 282.00p 31588
09/09/2022 279.00p 281.00p 279.00p 279.00p 979
08/09/2022 283.00p 290.00p 272.25p 290.00p 6735
07/09/2022 289.00p 292.90p 285.00p 290.00p 1347
06/09/2022 283.00p 295.00p 283.00p 293.00p 1604
05/09/2022 296.00p 297.00p 288.00p 288.00p 42264
02/09/2022 300.00p 299.15p 296.00p 298.50p 6652
01/09/2022 300.00p 301.40p 296.00p 296.00p 10985
31/08/2022 301.00p 301.50p 299.64p 301.50p 17426
30/08/2022 301.00p 305.00p 300.00p 303.00p 5972
29/08/2022 301.00p 310.00p 301.00p 310.00p 936
26/08/2022 301.00p 310.00p 301.00p 310.00p 936
25/08/2022 300.00p 309.00p 300.00p 308.00p 13214
24/08/2022 308.00p 314.00p 303.06p 307.50p 9670
23/08/2022 306.00p 312.40p 302.51p 306.00p 9996
22/08/2022 301.00p 319.00p 301.00p 319.00p 14199
19/08/2022 309.00p 315.00p 307.20p 310.00p 166763
18/08/2022 309.00p 315.00p 306.00p 312.50p 16199
17/08/2022 309.00p 316.00p 307.50p 313.00p 10254
16/08/2022 309.00p 315.00p 302.80p 313.00p 13705
15/08/2022 308.00p 319.00p 308.00p 308.50p 1460
12/08/2022 311.00p 317.00p 301.80p 306.00p 28176
11/08/2022 285.00p 319.10p 281.58p 318.00p 47682
10/08/2022 271.00p 280.96p 264.00p 271.00p 199531
09/08/2022 260.00p 284.00p 260.00p 274.00p 222151
08/08/2022 245.00p 255.00p 245.00p 245.00p 16018
05/08/2022 250.00p 252.00p 245.00p 248.50p 18307
04/08/2022 248.00p 251.00p 247.00p 249.00p 14545
03/08/2022 252.00p 252.24p 244.00p 250.00p 23607
02/08/2022 246.00p 262.00p 246.00p 250.00p 5781
01/08/2022 250.00p 256.00p 250.00p 252.00p 17896
29/07/2022 256.00p 257.00p 249.00p 249.00p 7500
28/07/2022 259.00p 259.00p 241.00p 259.00p 26069
27/07/2022 247.00p 255.02p 252.50p 252.50p 3772
26/07/2022 247.00p 255.02p 250.00p 252.50p 3477
25/07/2022 247.00p 255.02p 248.00p 251.00p 10520
22/07/2022 247.00p 258.00p 247.00p 248.00p 17005
21/07/2022 247.00p 257.00p 247.00p 252.00p 25083
20/07/2022 245.00p 254.70p 245.00p 252.50p 6816
19/07/2022 260.00p 265.46p 245.00p 251.50p 31844
18/07/2022 270.00p 270.00p 255.00p 267.50p 13329
15/07/2022 258.00p 270.00p 258.00p 266.00p 7546
14/07/2022 258.00p 261.99p 258.00p 259.00p 9761
13/07/2022 266.00p 282.00p 258.00p 260.50p 14057
12/07/2022 282.00p 282.00p 271.00p 275.00p 15065
11/07/2022 266.00p 282.00p 266.00p 275.00p 12919
08/07/2022 260.00p 266.30p 260.00p 260.00p 4088
07/07/2022 260.00p 270.00p 260.00p 266.00p 10651
06/07/2022 270.00p 270.00p 261.14p 270.00p 518
05/07/2022 269.00p 269.00p 261.00p 265.00p 4681
04/07/2022 266.00p 270.00p 261.00p 266.00p 20826
01/07/2022 276.00p 276.00p 267.00p 276.00p 13676
30/06/2022 275.00p 284.18p 270.00p 270.00p 49308
29/06/2022 285.00p 294.00p 285.00p 285.00p 3164
28/06/2022 290.00p 297.40p 287.00p 290.00p 16215
27/06/2022 294.00p 304.00p 290.00p 290.00p 11140
24/06/2022 293.00p 304.00p 293.00p 304.00p 1473
23/06/2022 293.00p 302.75p 293.00p 293.00p 2251
22/06/2022 304.00p 304.00p 298.00p 304.00p 8817
21/06/2022 301.00p 304.00p 298.00p 298.00p 5933
20/06/2022 305.00p 305.00p 300.00p 304.00p 4731
17/06/2022 310.00p 318.00p 304.00p 304.00p 2945
16/06/2022 310.00p 315.00p 301.00p 309.00p 8796
15/06/2022 310.00p 310.00p 308.00p 310.00p 525
14/06/2022 303.00p 315.00p 301.40p 315.00p 42550
13/06/2022 300.00p 318.82p 300.00p 307.50p 3301
10/06/2022 319.00p 319.00p 308.00p 308.00p 2983
09/06/2022 314.00p 320.00p 305.00p 320.00p 11582
08/06/2022 316.00p 316.00p 308.00p 308.00p 1596
07/06/2022 304.00p 315.17p 304.00p 310.50p 55592
06/06/2022 301.00p 318.46p 301.00p 314.00p 21462
03/06/2022 304.00p 317.92p 310.00p 313.00p 11586
02/06/2022 304.00p 317.92p 310.00p 313.00p 11586
01/06/2022 304.00p 317.92p 310.00p 313.00p 11586
31/05/2022 304.00p 316.00p 304.00p 304.00p 6246
30/05/2022 319.00p 319.00p 304.00p 304.00p 10555
27/05/2022 316.00p 317.60p 310.00p 316.00p 28955
26/05/2022 316.00p 316.00p 302.40p 316.00p 6770
25/05/2022 303.00p 309.76p 300.00p 300.00p 28643
24/05/2022 285.00p 286.58p 285.00p 285.00p 9553
23/05/2022 289.00p 289.45p 285.00p 285.00p 2775
20/05/2022 291.00p 300.00p 285.00p 290.00p 6231
19/05/2022 302.00p 302.00p 285.00p 285.00p 43623
18/05/2022 290.00p 303.00p 280.00p 303.00p 20158
17/05/2022 274.00p 290.00p 274.00p 290.00p 1396
16/05/2022 280.00p 281.00p 270.24p 277.50p 108445
13/05/2022 280.00p 285.14p 265.00p 268.00p 21018
12/05/2022 291.00p 310.00p 266.00p 266.00p 37319
11/05/2022 306.00p 313.57p 294.00p 294.00p 16596
10/05/2022 311.00p 324.00p 310.00p 313.00p 9945
09/05/2022 311.00p 317.50p 310.00p 317.50p 2113
06/05/2022 310.00p 326.66p 310.00p 310.00p 4788
05/05/2022 322.00p 328.00p 310.00p 310.00p 1591
04/05/2022 326.00p 340.00p 325.00p 340.00p 9474
03/05/2022 331.00p 338.00p 331.00p 332.00p 451741
02/05/2022 330.00p 340.00p 330.00p 340.00p 9292
29/04/2022 330.00p 340.00p 330.00p 340.00p 9292
28/04/2022 325.00p 332.00p 325.00p 325.00p 265773
27/04/2022 325.00p 328.00p 321.00p 323.00p 146149
26/04/2022 325.00p 334.00p 325.00p 325.00p 3452
25/04/2022 327.00p 332.80p 323.00p 323.00p 26031
22/04/2022 325.00p 328.00p 325.00p 327.00p 7538
21/04/2022 325.00p 334.80p 325.00p 325.00p 23861
20/04/2022 325.00p 335.00p 325.00p 325.00p 26891
19/04/2022 326.00p 335.00p 320.00p 325.00p 20430
18/04/2022 326.00p 334.90p 323.00p 325.00p 22886
15/04/2022 326.00p 334.90p 323.00p 325.00p 22886
14/04/2022 326.00p 334.90p 323.00p 325.00p 22886
13/04/2022 324.00p 332.80p 324.00p 331.50p 6335
12/04/2022 315.00p 330.05p 315.00p 323.50p 282219
11/04/2022 331.00p 331.00p 321.00p 327.00p 29866
08/04/2022 320.00p 325.00p 317.00p 320.00p 47712
07/04/2022 320.00p 330.00p 315.00p 320.00p 19789
06/04/2022 332.00p 337.00p 322.00p 325.00p 11854
05/04/2022 323.00p 332.93p 320.00p 325.00p 58740
04/04/2022 323.00p 335.00p 321.00p 335.00p 17794
01/04/2022 327.00p 328.00p 320.00p 320.00p 205507
31/03/2022 325.00p 334.59p 325.00p 330.00p 11463
30/03/2022 332.00p 332.00p 325.00p 330.00p 109966
29/03/2022 330.00p 337.50p 328.50p 332.50p 38729
28/03/2022 346.00p 353.00p 330.00p 330.00p 87823
25/03/2022 321.00p 350.00p 320.88p 350.00p 37945
24/03/2022 301.00p 322.00p 299.90p 322.00p 44275
23/03/2022 300.00p 310.00p 297.30p 307.00p 38676
22/03/2022 294.00p 304.00p 264.32p 297.00p 173907
21/03/2022 302.00p 305.00p 296.10p 300.00p 18872
18/03/2022 290.00p 310.00p 290.00p 300.00p 27197
17/03/2022 301.00p 302.65p 290.00p 290.00p 20809
16/03/2022 299.00p 304.00p 294.30p 300.00p 25075
15/03/2022 301.00p 304.00p 293.95p 304.00p 29612
14/03/2022 309.00p 309.00p 300.00p 308.00p 30006
11/03/2022 319.00p 308.00p 297.00p 308.00p 224361
10/03/2022 319.00p 306.75p 300.29p 305.50p 4117
09/03/2022 319.00p 319.00p 300.00p 308.00p 47088
08/03/2022 314.00p 316.40p 310.00p 313.00p 27612
07/03/2022 339.00p 354.00p 309.00p 315.00p 53191
04/03/2022 338.00p 349.00p 330.00p 346.00p 11377
03/03/2022 351.00p 353.00p 343.00p 349.50p 20152
02/03/2022 350.00p 350.00p 335.00p 345.00p 5149
01/03/2022 357.00p 357.00p 336.00p 347.50p 27996
28/02/2022 355.00p 363.42p 352.00p 353.00p 3040
25/02/2022 332.00p 364.00p 330.00p 364.00p 26765
24/02/2022 366.00p 366.00p 325.00p 334.00p 48747
23/02/2022 375.00p 380.00p 374.00p 380.00p 1327
22/02/2022 369.00p 373.50p 369.00p 373.50p 3343
21/02/2022 373.00p 378.40p 372.03p 375.00p 3459
18/02/2022 371.00p 383.42p 373.00p 375.00p 9126
17/02/2022 371.00p 377.50p 371.00p 376.00p 11168
16/02/2022 371.00p 376.85p 371.00p 375.00p 3686
15/02/2022 379.00p 380.00p 372.00p 372.00p 2213
14/02/2022 380.00p 380.00p 367.40p 372.50p 8566
11/02/2022 372.00p 377.43p 371.50p 373.00p 13804
10/02/2022 379.00p 379.00p 372.60p 379.00p 2487
09/02/2022 372.00p 377.12p 368.00p 368.00p 4950
08/02/2022 374.00p 379.65p 370.00p 376.00p 13661
07/02/2022 381.00p 387.40p 375.00p 380.00p 17171
04/02/2022 380.00p 382.00p 375.00p 380.00p 31322
03/02/2022 374.00p 389.00p 369.00p 382.00p 25804
02/02/2022 374.00p 374.00p 370.00p 370.00p 1606
01/02/2022 365.00p 375.00p 360.00p 365.00p 15814
31/01/2022 375.00p 375.00p 360.00p 360.00p 3207
28/01/2022 374.00p 375.00p 362.00p 362.00p 12793
27/01/2022 379.00p 382.00p 374.00p 375.00p 142827
26/01/2022 372.00p 375.00p 369.00p 375.00p 10537
25/01/2022 380.00p 384.00p 370.00p 370.00p 21539
24/01/2022 380.00p 384.80p 379.00p 380.00p 10455
21/01/2022 386.00p 386.00p 377.00p 380.00p 9018
20/01/2022 385.00p 389.00p 385.00p 385.00p 5814
19/01/2022 391.00p 405.00p 389.00p 389.00p 30786

*Close Price adjusted for both dividends and splits