Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zytronic

Date Open High Low Close* Volume
24/12/2024 52.50p 52.50p 50.25p 52.50p 28610
23/12/2024 55.50p 55.50p 53.00p 54.00p 40336
20/12/2024 55.50p 55.50p 53.25p 54.00p 61825
19/12/2024 55.50p 56.95p 53.75p 55.50p 5018
18/12/2024 55.50p 58.00p 53.00p 55.00p 25895
17/12/2024 53.50p 58.00p 53.50p 55.50p 27220
16/12/2024 53.50p 54.00p 50.00p 53.50p 11153
13/12/2024 53.50p 55.00p 53.00p 53.50p 12659
12/12/2024 52.50p 55.00p 50.00p 53.50p 20768
11/12/2024 52.50p 53.90p 52.00p 53.00p 20685
10/12/2024 52.50p 52.50p 50.50p 52.50p 12828
09/12/2024 52.50p 54.65p 51.50p 52.50p 60415
06/12/2024 52.50p 52.50p 51.65p 52.50p 4934
05/12/2024 52.50p 52.50p 51.65p 52.50p 867
04/12/2024 51.50p 55.00p 51.10p 53.00p 43001
03/12/2024 51.50p 52.50p 51.10p 52.50p 17166
02/12/2024 51.50p 53.00p 50.00p 51.50p 29000
29/11/2024 51.50p 51.50p 51.05p 51.50p 1200
28/11/2024 51.50p 52.40p 50.95p 51.50p 16867
27/11/2024 51.50p 52.50p 50.55p 51.50p 29885
26/11/2024 52.50p 54.50p 50.00p 51.50p 88729
25/11/2024 53.50p 55.00p 51.10p 54.50p 30544
22/11/2024 53.50p 55.00p 52.25p 53.50p 11971
21/11/2024 56.00p 58.00p 52.00p 56.00p 42969
20/11/2024 53.50p 55.00p 53.50p 53.50p 2
19/11/2024 53.50p 55.00p 53.50p 53.50p 1941
18/11/2024 56.00p 56.00p 52.25p 53.50p 8247
15/11/2024 57.50p 58.00p 52.55p 55.00p 30010
14/11/2024 46.00p 57.50p 42.00p 57.50p 99575
13/11/2024 51.50p 54.12p 49.21p 51.50p 22970
12/11/2024 51.50p 55.07p 51.50p 51.50p 1284252
11/11/2024 51.50p 51.50p 48.49p 51.50p 806
08/11/2024 51.50p 51.50p 48.00p 48.80p 384
07/11/2024 48.50p 53.25p 47.00p 51.50p 30202
06/11/2024 48.50p 49.60p 47.20p 47.20p 15800
05/11/2024 48.50p 49.50p 47.00p 48.50p 4001
04/11/2024 48.50p 48.50p 47.30p 48.50p 17710
01/11/2024 48.50p 48.50p 47.35p 48.50p 1194
31/10/2024 48.50p 50.00p 47.35p 48.50p 23050
30/10/2024 47.50p 48.50p 45.00p 48.50p 18503
29/10/2024 47.50p 47.50p 45.37p 47.50p 41770
28/10/2024 47.50p 47.50p 45.00p 47.00p 37904
25/10/2024 46.00p 48.00p 43.60p 46.00p 87233
24/10/2024 42.50p 45.00p 42.50p 43.50p 2901
23/10/2024 42.50p 44.65p 42.37p 42.50p 27511
22/10/2024 42.50p 44.65p 40.00p 42.50p 21534
21/10/2024 42.50p 45.00p 41.50p 42.50p 59128
18/10/2024 47.50p 50.00p 40.00p 44.00p 231581
17/10/2024 47.50p 50.00p 45.00p 45.00p 29363
16/10/2024 42.50p 55.00p 40.00p 47.50p 224149
15/10/2024 53.50p 53.50p 52.25p 53.50p 17243
14/10/2024 53.50p 53.65p 53.05p 53.50p 12041
11/10/2024 53.50p 53.50p 53.05p 53.50p 2047
10/10/2024 53.50p 54.00p 52.00p 53.50p 18060
09/10/2024 53.50p 54.00p 53.05p 53.50p 30496
08/10/2024 53.50p 54.00p 53.00p 53.50p 42210
07/10/2024 52.50p 53.50p 52.50p 53.50p 12911
04/10/2024 52.50p 53.00p 52.16p 52.50p 20650
03/10/2024 52.00p 52.50p 51.00p 52.50p 629
02/10/2024 52.00p 52.00p 51.14p 52.00p 14010
01/10/2024 52.00p 52.70p 51.13p 52.00p 6422
30/09/2024 52.50p 52.85p 51.00p 52.00p 3852
27/09/2024 53.50p 53.50p 51.00p 52.50p 73049
26/09/2024 53.50p 53.50p 53.50p 53.50p 0
25/09/2024 53.50p 54.00p 52.55p 53.50p 1784
24/09/2024 53.50p 53.50p 52.55p 53.50p 9500
23/09/2024 53.50p 54.50p 52.50p 53.50p 7915
20/09/2024 53.50p 54.70p 52.00p 53.50p 83
19/09/2024 51.50p 55.00p 51.50p 53.50p 17133
18/09/2024 51.50p 53.00p 51.20p 53.00p 7647
17/09/2024 53.50p 56.00p 52.10p 56.00p 6431
16/09/2024 53.50p 54.00p 52.35p 53.50p 44008
13/09/2024 53.50p 55.00p 53.50p 55.00p 1112
12/09/2024 53.50p 53.50p 53.50p 53.50p 0
11/09/2024 53.50p 53.65p 52.00p 53.50p 7037
10/09/2024 58.00p 58.00p 52.10p 53.50p 68835
09/09/2024 58.00p 58.00p 58.00p 58.00p 0
06/09/2024 58.00p 58.00p 57.33p 58.00p 1100
05/09/2024 58.00p 58.00p 56.20p 58.00p 15000
04/09/2024 58.00p 59.00p 57.33p 58.00p 646
03/09/2024 58.00p 58.00p 56.00p 58.00p 16717
02/09/2024 58.00p 58.00p 57.91p 58.00p 8623
30/08/2024 58.00p 58.00p 58.00p 58.00p 0
29/08/2024 58.00p 58.00p 57.91p 58.00p 3738
28/08/2024 58.00p 58.00p 56.00p 58.00p 35414
27/08/2024 58.00p 58.00p 57.80p 58.00p 13500
23/08/2024 58.00p 59.00p 57.75p 58.00p 3007
22/08/2024 58.00p 58.00p 57.70p 58.00p 7462
21/08/2024 58.00p 59.00p 57.69p 58.00p 895
20/08/2024 58.00p 58.00p 58.00p 58.00p 0
19/08/2024 58.00p 59.00p 58.00p 58.00p 1000
16/08/2024 58.00p 60.00p 57.69p 58.00p 16203
15/08/2024 58.00p 58.00p 56.00p 58.00p 2
14/08/2024 58.00p 58.00p 56.25p 58.00p 37018
13/08/2024 58.00p 58.00p 57.65p 58.00p 11887
12/08/2024 58.00p 59.50p 56.00p 58.00p 1453
09/08/2024 58.00p 58.00p 57.70p 58.00p 25223
08/08/2024 58.00p 58.00p 57.56p 58.00p 2100
07/08/2024 58.00p 60.00p 56.00p 58.00p 11353
06/08/2024 58.00p 58.00p 57.50p 58.00p 6400
05/08/2024 58.00p 58.00p 57.00p 57.00p 27575
02/08/2024 58.00p 58.00p 57.50p 58.00p 10332
01/08/2024 58.00p 58.68p 58.00p 58.00p 1
31/07/2024 58.00p 58.86p 58.00p 58.00p 0
30/07/2024 58.00p 58.00p 57.40p 58.00p 22514
29/07/2024 58.00p 58.00p 57.40p 58.00p 7148
26/07/2024 58.00p 58.86p 58.00p 58.00p 0
25/07/2024 58.00p 58.86p 58.00p 58.00p 0
24/07/2024 59.00p 59.00p 56.00p 58.00p 77998
23/07/2024 58.00p 59.00p 58.00p 59.00p 2
22/07/2024 58.00p 58.00p 57.40p 58.00p 1380
19/07/2024 57.50p 60.00p 55.00p 58.00p 766
18/07/2024 58.00p 58.00p 57.15p 58.00p 8767
17/07/2024 58.00p 60.00p 57.15p 58.00p 2193
16/07/2024 58.00p 58.00p 57.12p 58.00p 726
15/07/2024 58.00p 58.68p 58.00p 58.00p 11
12/07/2024 58.00p 58.86p 58.00p 58.00p 0
11/07/2024 58.00p 58.68p 57.03p 58.00p 20548
10/07/2024 58.00p 61.00p 58.00p 61.00p 651
09/07/2024 58.00p 58.00p 56.00p 58.00p 1536
08/07/2024 58.00p 58.68p 58.00p 58.00p 1000
05/07/2024 58.00p 58.86p 58.00p 58.00p 0
04/07/2024 58.00p 58.00p 56.75p 58.00p 2075
03/07/2024 58.00p 58.80p 56.50p 58.00p 11667
02/07/2024 58.00p 59.00p 56.36p 58.00p 12267
01/07/2024 58.00p 58.00p 57.25p 58.00p 14142
28/06/2024 58.00p 58.86p 58.00p 58.00p 0
27/06/2024 58.00p 59.60p 56.00p 58.00p 15836
26/06/2024 58.00p 59.70p 57.05p 58.00p 19450
25/06/2024 59.00p 59.00p 57.01p 58.00p 12128
24/06/2024 58.50p 59.00p 57.00p 59.00p 6906
21/06/2024 58.50p 59.79p 57.64p 58.50p 32956
20/06/2024 58.50p 58.50p 57.00p 58.50p 18359
19/06/2024 58.50p 59.79p 57.50p 58.00p 2234
18/06/2024 58.50p 58.50p 57.60p 58.50p 5066
17/06/2024 58.00p 58.50p 57.20p 58.50p 1169
14/06/2024 58.00p 58.40p 58.00p 58.00p 9961
13/06/2024 57.50p 57.50p 55.75p 57.50p 117
12/06/2024 57.50p 57.50p 55.80p 57.50p 3440
11/06/2024 57.50p 57.50p 55.80p 57.50p 1074
10/06/2024 57.50p 58.00p 55.55p 57.50p 54283
07/06/2024 57.50p 57.50p 55.00p 55.00p 7968
06/06/2024 57.50p 58.40p 55.50p 55.50p 5545
05/06/2024 57.50p 57.50p 55.50p 57.50p 1301
04/06/2024 57.50p 57.50p 56.00p 57.50p 1
03/06/2024 57.50p 57.50p 55.00p 57.50p 5360
31/05/2024 57.50p 57.50p 55.00p 57.50p 260596
30/05/2024 57.50p 57.50p 55.00p 57.50p 874
29/05/2024 57.50p 57.50p 52.51p 57.50p 11145
28/05/2024 57.50p 58.00p 55.00p 57.50p 19544
24/05/2024 57.50p 57.50p 54.50p 57.50p 4952
23/05/2024 57.50p 57.50p 55.00p 57.50p 20562
22/05/2024 57.50p 58.50p 56.10p 57.50p 3904
21/05/2024 57.50p 58.89p 57.50p 57.50p 6369
20/05/2024 57.50p 57.50p 55.00p 57.50p 8089
17/05/2024 57.50p 57.50p 57.06p 57.50p 0
16/05/2024 56.50p 60.00p 55.00p 57.50p 1837
15/05/2024 56.00p 57.20p 52.00p 56.50p 5763
14/05/2024 62.50p 65.00p 52.50p 56.00p 53857
13/05/2024 62.50p 65.00p 60.35p 62.50p 9372
10/05/2024 61.50p 65.00p 60.00p 60.00p 25070
09/05/2024 57.50p 64.30p 57.05p 61.50p 23911
08/05/2024 57.50p 57.50p 55.00p 57.50p 11428
07/05/2024 57.50p 57.50p 57.17p 57.50p 5000
03/05/2024 57.50p 60.00p 56.95p 57.50p 2570
02/05/2024 57.50p 57.50p 55.00p 57.50p 1284
01/05/2024 57.50p 57.50p 56.75p 57.50p 3730
30/04/2024 57.50p 59.65p 56.50p 57.50p 3508
29/04/2024 55.00p 59.75p 53.80p 57.50p 21628
26/04/2024 55.00p 55.00p 55.00p 55.00p 0
25/04/2024 55.00p 56.90p 53.50p 55.00p 15835
24/04/2024 55.00p 56.25p 52.80p 55.00p 2382
23/04/2024 55.00p 55.00p 52.80p 55.00p 968
22/04/2024 55.00p 56.90p 52.61p 55.00p 24559
19/04/2024 55.00p 55.00p 50.00p 55.00p 9281
18/04/2024 55.00p 55.00p 51.00p 55.00p 15
17/04/2024 55.00p 56.90p 50.00p 55.00p 26130
16/04/2024 57.50p 60.00p 50.00p 55.00p 5700
15/04/2024 57.50p 57.50p 54.25p 57.50p 6380
12/04/2024 57.50p 58.00p 55.00p 56.50p 2022
11/04/2024 57.50p 57.50p 54.00p 57.50p 892
10/04/2024 57.50p 59.25p 55.05p 57.50p 14124
09/04/2024 57.50p 59.40p 56.00p 57.50p 3727
08/04/2024 57.50p 59.50p 55.00p 57.50p 1207
05/04/2024 57.50p 59.85p 57.40p 57.50p 12311
04/04/2024 57.50p 57.63p 57.50p 57.50p 8523
03/04/2024 57.50p 60.00p 55.00p 57.50p 14814
02/04/2024 60.00p 60.00p 55.00p 57.50p 15260
28/03/2024 60.00p 62.80p 55.00p 60.00p 23580
27/03/2024 57.50p 60.00p 57.50p 60.00p 13003
26/03/2024 57.50p 60.00p 57.00p 57.50p 11419
25/03/2024 57.50p 59.20p 57.00p 57.50p 8444
22/03/2024 60.00p 61.40p 55.00p 57.50p 47176
21/03/2024 60.00p 60.00p 58.34p 60.00p 2500
20/03/2024 60.00p 60.00p 60.00p 60.00p 17026
19/03/2024 60.00p 60.00p 58.34p 60.00p 10680
18/03/2024 60.00p 63.00p 57.31p 60.00p 13376
15/03/2024 62.50p 65.00p 58.11p 60.00p 47053
14/03/2024 65.00p 65.00p 58.00p 62.50p 40191
13/03/2024 65.00p 70.00p 61.25p 65.00p 20184

*Close Price adjusted for both dividends and splits