Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/05/2016 420.00p 425.00p 376.55p 387.50p 237091
16/05/2016 410.00p 426.95p 410.00p 416.00p 36748
13/05/2016 412.50p 415.00p 410.00p 410.00p 13222
12/05/2016 414.00p 417.85p 411.65p 412.50p 5652
11/05/2016 413.50p 419.50p 411.70p 414.00p 8412
10/05/2016 408.50p 421.49p 406.50p 413.50p 27616
09/05/2016 399.00p 412.00p 399.00p 408.50p 17371
06/05/2016 403.50p 403.50p 398.00p 399.00p 15516
05/05/2016 403.50p 406.85p 402.00p 403.50p 6783
04/05/2016 405.00p 419.85p 403.50p 403.50p 62793
03/05/2016 408.00p 410.00p 403.11p 405.00p 18444
29/04/2016 396.00p 414.00p 396.00p 408.00p 46603
28/04/2016 387.00p 400.00p 387.00p 396.00p 31605
27/04/2016 370.00p 392.00p 368.65p 391.00p 16961
26/04/2016 370.00p 373.49p 368.00p 370.00p 11002
25/04/2016 370.00p 373.49p 367.70p 370.00p 14675
22/04/2016 367.50p 374.50p 365.65p 370.00p 20645
21/04/2016 374.50p 374.50p 365.65p 367.50p 20646
20/04/2016 374.50p 376.89p 370.00p 374.50p 15490
19/04/2016 374.50p 378.43p 370.45p 374.50p 16446
18/04/2016 373.50p 378.87p 371.71p 374.50p 34221
15/04/2016 373.50p 376.87p 372.50p 373.50p 7205
14/04/2016 372.00p 377.00p 369.50p 373.50p 7074
13/04/2016 372.00p 377.00p 368.00p 372.00p 51312
12/04/2016 371.00p 375.00p 367.00p 372.00p 18433
11/04/2016 371.00p 373.49p 368.11p 371.00p 12370
08/04/2016 371.00p 373.49p 367.00p 371.00p 11008
07/04/2016 371.00p 375.00p 370.00p 371.00p 32246
06/04/2016 371.00p 373.80p 367.00p 371.00p 12141
05/04/2016 367.50p 374.00p 365.14p 371.00p 18813
04/04/2016 370.00p 373.50p 365.00p 367.50p 14982
01/04/2016 372.50p 374.25p 370.00p 370.00p 5721
31/03/2016 375.00p 376.49p 370.00p 372.50p 40606
30/03/2016 375.00p 376.49p 370.28p 375.00p 6458
29/03/2016 370.00p 379.87p 367.86p 375.00p 15330
24/03/2016 367.50p 373.50p 362.50p 370.00p 45613
23/03/2016 370.00p 373.49p 365.00p 367.50p 7184
22/03/2016 371.00p 371.00p 367.00p 370.00p 5030
21/03/2016 375.00p 375.00p 370.00p 371.00p 35292
18/03/2016 367.50p 380.00p 367.50p 375.00p 26506
17/03/2016 377.50p 380.00p 366.66p 367.50p 42703
16/03/2016 375.00p 380.00p 375.00p 377.50p 21158
15/03/2016 370.00p 378.00p 367.00p 372.50p 28304
14/03/2016 370.00p 373.63p 366.50p 370.00p 28975
11/03/2016 372.50p 374.00p 365.50p 370.00p 15890
10/03/2016 380.00p 381.00p 370.00p 372.50p 10700
09/03/2016 384.00p 384.88p 375.00p 380.00p 17712
08/03/2016 382.50p 387.88p 382.50p 384.00p 19533
07/03/2016 375.00p 389.00p 375.00p 382.50p 34131
04/03/2016 373.50p 380.00p 373.50p 375.00p 9125
03/03/2016 370.00p 376.49p 370.00p 373.50p 35964
02/03/2016 375.00p 379.00p 365.50p 370.00p 40039
01/03/2016 378.50p 380.49p 375.00p 375.00p 34520
29/02/2016 372.50p 384.00p 372.50p 378.50p 35712
26/02/2016 385.00p 388.50p 365.00p 372.50p 45627
25/02/2016 385.00p 390.00p 381.00p 385.00p 30165
24/02/2016 391.00p 395.00p 389.56p 393.50p 7126
23/02/2016 390.00p 392.00p 383.70p 391.00p 27868
22/02/2016 393.50p 395.00p 385.00p 390.00p 245396
19/02/2016 400.00p 403.00p 391.00p 393.50p 14186
18/02/2016 387.50p 405.00p 387.00p 400.00p 31136
17/02/2016 387.50p 390.00p 385.07p 387.50p 21540
16/02/2016 382.50p 390.00p 380.12p 387.50p 14883
15/02/2016 362.50p 384.00p 355.00p 382.50p 80011
12/02/2016 365.00p 365.00p 360.00p 362.50p 7706
11/02/2016 376.00p 376.00p 360.00p 365.00p 23981
10/02/2016 360.00p 378.49p 355.00p 376.00p 18193
09/02/2016 377.50p 377.50p 355.00p 360.00p 34429
08/02/2016 377.50p 379.87p 375.00p 377.50p 11699
05/02/2016 377.50p 379.00p 375.00p 377.50p 4689
04/02/2016 377.50p 379.49p 375.00p 377.50p 15978
03/02/2016 373.00p 379.00p 373.00p 376.50p 19908
02/02/2016 383.50p 383.50p 373.13p 376.50p 18406
01/02/2016 385.00p 390.00p 378.50p 383.50p 30811
29/01/2016 387.50p 389.88p 382.67p 385.00p 14864
28/01/2016 390.00p 390.00p 385.12p 387.50p 12610
27/01/2016 381.50p 394.00p 381.50p 390.00p 14472
26/01/2016 392.00p 393.74p 376.70p 380.00p 25856
25/01/2016 384.50p 394.50p 384.50p 394.50p 44808
22/01/2016 381.00p 387.00p 380.00p 384.50p 39204
21/01/2016 361.00p 381.00p 358.24p 381.00p 47123
20/01/2016 372.50p 372.50p 355.33p 361.00p 40158
19/01/2016 349.00p 379.00p 345.05p 375.00p 66097
18/01/2016 355.50p 355.89p 335.00p 345.00p 121896
15/01/2016 372.50p 374.19p 350.13p 355.50p 85292
14/01/2016 386.00p 388.00p 366.11p 372.50p 100013
13/01/2016 384.00p 388.00p 380.01p 386.00p 52088
12/01/2016 390.50p 392.70p 376.00p 382.50p 65229
11/01/2016 397.50p 400.00p 390.00p 390.50p 33108
08/01/2016 388.00p 405.54p 385.00p 397.50p 54571
07/01/2016 392.50p 394.00p 380.20p 386.50p 60483
06/01/2016 390.00p 402.00p 380.80p 396.00p 116160
05/01/2016 405.00p 407.90p 377.00p 390.00p 97965
04/01/2016 429.00p 430.00p 397.66p 401.50p 102924
31/12/2015 430.00p 432.77p 425.00p 429.00p 10553
30/12/2015 431.50p 433.56p 425.10p 430.00p 13790
29/12/2015 431.50p 433.60p 429.00p 431.50p 21209
24/12/2015 432.50p 433.94p 428.80p 431.50p 32380
23/12/2015 432.50p 437.50p 430.00p 432.50p 9163
22/12/2015 436.50p 439.00p 431.27p 432.50p 29971
21/12/2015 435.50p 440.00p 433.15p 436.50p 55764
18/12/2015 420.00p 438.00p 415.70p 435.50p 68426
17/12/2015 415.00p 424.00p 415.00p 420.00p 31184
16/12/2015 407.50p 419.90p 406.76p 415.00p 23133
15/12/2015 420.00p 424.00p 406.10p 407.50p 41640
14/12/2015 419.00p 424.30p 416.63p 420.00p 37083
11/12/2015 419.00p 422.44p 415.00p 419.00p 36093
10/12/2015 419.00p 425.00p 417.78p 419.00p 39983
09/12/2015 405.00p 424.00p 405.00p 419.00p 75559
08/12/2015 404.00p 408.90p 387.00p 405.00p 185991
07/12/2015 394.00p 397.00p 390.56p 394.00p 10048
04/12/2015 396.00p 401.37p 390.56p 394.00p 49413
03/12/2015 387.00p 397.80p 385.00p 396.00p 80711
02/12/2015 382.50p 392.00p 382.50p 387.00p 54410
01/12/2015 381.00p 385.00p 378.10p 382.50p 34609
30/11/2015 377.50p 384.00p 375.10p 381.00p 43302
27/11/2015 377.50p 379.00p 375.10p 377.50p 8597
26/11/2015 372.50p 379.15p 372.50p 377.50p 29325
25/11/2015 376.50p 376.50p 370.00p 372.50p 11099
24/11/2015 378.50p 379.00p 375.00p 376.50p 5900
23/11/2015 375.00p 385.70p 374.33p 378.50p 63661
20/11/2015 375.00p 380.00p 373.66p 375.00p 22645
19/11/2015 376.50p 380.00p 373.66p 375.00p 10727
18/11/2015 376.50p 380.00p 373.50p 376.50p 6443
17/11/2015 374.00p 378.00p 373.66p 376.50p 19149
16/11/2015 374.00p 377.20p 373.00p 374.00p 2389
13/11/2015 374.00p 377.20p 371.10p 374.00p 10543
12/11/2015 371.50p 378.00p 370.75p 374.00p 18265
11/11/2015 370.00p 375.00p 370.00p 371.50p 11860
10/11/2015 365.00p 372.00p 361.55p 370.00p 23926
09/11/2015 366.00p 369.60p 363.65p 365.00p 6289
06/11/2015 365.00p 368.00p 362.50p 366.00p 8596
05/11/2015 366.00p 373.90p 362.50p 365.00p 19692
04/11/2015 365.00p 368.50p 361.00p 366.00p 7859
03/11/2015 360.50p 370.00p 360.50p 365.00p 79021
02/11/2015 361.50p 363.80p 358.15p 360.50p 15303
30/10/2015 358.50p 362.00p 355.70p 360.50p 28424
29/10/2015 352.50p 361.55p 352.50p 358.50p 39685
28/10/2015 362.50p 365.00p 351.00p 352.50p 36714
27/10/2015 370.00p 371.20p 360.50p 362.50p 27570
26/10/2015 371.50p 373.99p 365.70p 370.00p 39100
23/10/2015 372.50p 379.00p 368.15p 371.50p 18594
22/10/2015 381.50p 381.50p 370.25p 372.50p 21392
21/10/2015 378.00p 386.00p 375.50p 379.00p 80579
20/10/2015 361.50p 380.00p 361.50p 378.00p 77988
19/10/2015 350.50p 366.65p 350.50p 361.50p 41233
16/10/2015 352.50p 354.00p 345.16p 350.50p 51191
15/10/2015 320.00p 354.00p 320.00p 349.00p 306609
14/10/2015 303.50p 306.80p 300.00p 303.50p 339564
13/10/2015 303.50p 306.90p 301.27p 303.50p 21976
12/10/2015 302.50p 304.14p 300.00p 303.50p 15922
09/10/2015 302.50p 304.25p 300.25p 302.50p 4874
08/10/2015 303.50p 305.70p 300.10p 302.50p 14250
07/10/2015 303.50p 305.88p 300.00p 303.50p 10158
06/10/2015 303.50p 306.23p 300.00p 303.50p 2362
05/10/2015 305.00p 309.90p 300.00p 303.50p 13747
02/10/2015 304.00p 310.00p 301.60p 305.00p 11367
01/10/2015 305.00p 308.00p 301.50p 304.00p 8889
30/09/2015 305.00p 309.50p 303.55p 305.00p 2992
29/09/2015 307.50p 310.00p 303.55p 305.00p 13291
28/09/2015 305.00p 310.00p 305.00p 307.50p 11477
25/09/2015 307.50p 308.80p 305.00p 305.00p 15887
24/09/2015 302.50p 309.44p 302.50p 306.50p 22198
23/09/2015 302.50p 305.00p 300.50p 302.50p 14880
22/09/2015 303.50p 307.15p 300.50p 302.50p 23310
21/09/2015 303.50p 305.00p 303.50p 303.50p 2772
18/09/2015 303.50p 307.15p 301.00p 303.50p 7915
17/09/2015 303.50p 305.00p 301.00p 303.50p 11710
16/09/2015 302.50p 309.00p 301.65p 303.50p 17204
15/09/2015 304.50p 309.00p 300.65p 302.50p 47377
14/09/2015 305.50p 308.65p 303.20p 304.50p 6806
11/09/2015 305.50p 308.00p 304.70p 305.50p 1783
10/09/2015 305.50p 308.00p 304.50p 305.50p 2100
09/09/2015 305.50p 308.00p 304.50p 305.50p 3148
08/09/2015 306.00p 308.65p 302.00p 305.50p 7885
07/09/2015 306.00p 310.00p 305.00p 306.00p 18215
04/09/2015 306.00p 309.90p 304.55p 306.00p 2743
03/09/2015 304.00p 308.00p 303.10p 306.00p 6194
02/09/2015 304.00p 308.00p 302.00p 304.00p 6175
01/09/2015 304.00p 307.90p 301.00p 304.00p 12569
28/08/2015 302.50p 310.00p 290.42p 305.00p 71496
27/08/2015 296.50p 303.00p 296.50p 302.50p 22302
26/08/2015 293.50p 297.00p 290.70p 296.50p 12153
25/08/2015 295.00p 296.51p 291.47p 293.50p 11223
24/08/2015 294.00p 297.10p 287.86p 295.00p 116148
21/08/2015 298.50p 302.00p 295.00p 298.50p 15636
20/08/2015 296.00p 299.40p 293.32p 298.50p 12643
19/08/2015 296.00p 298.00p 295.00p 296.00p 4375
18/08/2015 298.50p 301.90p 294.96p 296.00p 13785
17/08/2015 293.50p 300.00p 293.50p 298.50p 27367
14/08/2015 291.00p 297.00p 291.00p 293.50p 10442
13/08/2015 293.50p 296.65p 288.80p 291.00p 14902
12/08/2015 297.50p 297.50p 292.10p 293.50p 14828
11/08/2015 301.00p 301.00p 297.15p 297.50p 7984
10/08/2015 301.00p 301.00p 298.17p 301.00p 16961
07/08/2015 300.00p 305.00p 298.07p 301.00p 35854
06/08/2015 296.00p 304.00p 296.00p 300.00p 27092
05/08/2015 296.00p 299.90p 294.16p 296.00p 5542
04/08/2015 295.00p 299.00p 293.75p 296.00p 13381
03/08/2015 301.00p 301.00p 293.75p 295.00p 26111

*Close Price adjusted for both dividends and splits