Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/03/2024 65.00p 65.00p 60.00p 65.00p 1578
11/03/2024 65.00p 67.00p 60.00p 65.00p 15436
08/03/2024 65.00p 65.00p 65.00p 65.00p 0
07/03/2024 65.00p 67.00p 61.60p 65.00p 2880
06/03/2024 65.00p 70.00p 61.50p 65.00p 25015
05/03/2024 65.00p 70.00p 63.38p 65.00p 6145
04/03/2024 65.00p 67.50p 63.34p 65.00p 18963
01/03/2024 65.00p 68.00p 63.34p 65.00p 32833
29/02/2024 65.00p 70.50p 65.00p 65.00p 15363
28/02/2024 72.50p 74.30p 72.50p 73.00p 10402
27/02/2024 72.50p 74.75p 71.16p 72.50p 987
26/02/2024 75.00p 75.00p 70.00p 74.50p 38819
23/02/2024 75.00p 76.90p 71.74p 75.00p 15986
22/02/2024 75.00p 76.50p 72.00p 75.00p 14378
21/02/2024 72.50p 75.00p 70.00p 75.00p 26505
20/02/2024 72.50p 72.50p 72.50p 72.50p 38
19/02/2024 72.50p 73.11p 72.50p 72.50p 6867
16/02/2024 72.50p 77.00p 71.37p 72.50p 24036
15/02/2024 72.50p 76.50p 70.00p 76.50p 21432
14/02/2024 75.00p 76.50p 70.00p 75.00p 50121
13/02/2024 75.00p 76.50p 72.00p 75.00p 30003
12/02/2024 72.50p 79.50p 70.00p 75.00p 54365
09/02/2024 75.00p 75.00p 70.10p 72.50p 28894
08/02/2024 69.50p 80.00p 69.50p 75.00p 21249
07/02/2024 65.00p 73.00p 63.00p 69.50p 31157
06/02/2024 61.50p 65.00p 61.50p 65.00p 17274
05/02/2024 61.50p 63.00p 58.00p 61.50p 24369
02/02/2024 62.50p 62.50p 58.00p 61.50p 20065
01/02/2024 62.50p 62.50p 60.55p 62.50p 1200
31/01/2024 62.50p 63.00p 60.55p 61.50p 15213
30/01/2024 61.50p 65.00p 58.00p 61.50p 17960
29/01/2024 61.50p 62.90p 60.80p 61.50p 19657
26/01/2024 61.50p 61.50p 58.35p 61.50p 31845
25/01/2024 61.50p 65.00p 58.00p 61.50p 4427
24/01/2024 61.50p 61.50p 58.00p 61.50p 9498
23/01/2024 58.00p 62.00p 58.00p 61.50p 26539
22/01/2024 58.50p 60.95p 56.00p 58.00p 127658
19/01/2024 58.50p 58.50p 56.65p 58.50p 0
18/01/2024 58.50p 59.50p 57.66p 59.50p 125480
17/01/2024 57.50p 62.00p 55.00p 58.50p 82991
16/01/2024 57.50p 60.00p 56.10p 57.50p 6876
15/01/2024 57.50p 58.75p 55.75p 57.50p 29951
12/01/2024 57.00p 59.00p 55.00p 57.50p 13462
11/01/2024 60.00p 65.00p 55.00p 57.00p 35473
10/01/2024 60.00p 65.00p 55.00p 60.00p 89917
09/01/2024 70.00p 70.00p 55.50p 60.00p 107186
08/01/2024 80.00p 80.00p 79.81p 80.00p 0
05/01/2024 80.00p 80.00p 79.81p 80.00p 0
04/01/2024 80.00p 81.50p 75.00p 80.00p 33614
03/01/2024 80.00p 80.00p 75.00p 80.00p 849
02/01/2024 80.00p 82.00p 75.00p 80.00p 23564
29/12/2023 80.00p 82.00p 80.00p 82.00p 329
28/12/2023 80.00p 82.00p 80.00p 80.00p 11112
27/12/2023 80.00p 82.00p 77.00p 80.00p 3403
22/12/2023 80.00p 85.00p 77.10p 80.00p 1047
21/12/2023 80.00p 85.00p 75.00p 80.00p 17737
20/12/2023 80.00p 83.50p 79.10p 80.00p 6441
19/12/2023 80.00p 80.00p 78.70p 80.00p 0
18/12/2023 80.00p 82.40p 78.55p 80.00p 17543
15/12/2023 80.00p 80.00p 78.00p 80.00p 25636
14/12/2023 80.00p 82.20p 78.00p 80.00p 3745
13/12/2023 80.00p 82.40p 78.00p 80.00p 10030
12/12/2023 80.00p 80.00p 77.36p 80.00p 3872
11/12/2023 80.00p 82.50p 75.00p 80.00p 14923
08/12/2023 80.00p 83.00p 76.00p 80.00p 6909
07/12/2023 80.00p 84.50p 76.60p 80.00p 21739
06/12/2023 80.00p 80.00p 78.56p 80.00p 18860
05/12/2023 80.00p 80.00p 77.61p 80.00p 0
04/12/2023 80.00p 85.00p 78.56p 80.00p 504
01/12/2023 80.00p 84.50p 78.15p 80.00p 563
30/11/2023 80.00p 80.00p 78.15p 80.00p 5308
29/11/2023 80.00p 80.00p 78.11p 80.00p 534
28/11/2023 80.00p 80.00p 78.00p 80.00p 3750
27/11/2023 80.00p 83.00p 80.00p 80.00p 1500
24/11/2023 80.00p 80.00p 78.70p 80.00p 0
23/11/2023 80.00p 80.00p 77.55p 80.00p 2550
22/11/2023 80.00p 85.00p 75.00p 80.00p 90
21/11/2023 80.00p 85.00p 76.00p 80.00p 2905
20/11/2023 80.00p 80.00p 78.70p 80.00p 0
17/11/2023 80.00p 80.00p 76.55p 80.00p 1322
16/11/2023 80.00p 80.00p 77.00p 80.00p 8000
15/11/2023 80.00p 83.00p 75.00p 80.00p 15249
14/11/2023 80.00p 80.00p 77.55p 80.00p 29146
13/11/2023 80.00p 85.00p 78.00p 80.00p 1034
10/11/2023 80.00p 84.00p 77.50p 80.00p 6353
09/11/2023 77.50p 80.00p 77.50p 80.00p 6000
08/11/2023 77.50p 79.27p 77.50p 77.50p 12637
07/11/2023 77.50p 78.50p 77.00p 77.50p 1607
06/11/2023 80.00p 80.00p 75.25p 77.50p 11137
03/11/2023 80.00p 84.00p 77.55p 80.00p 116
02/11/2023 80.00p 84.00p 77.55p 80.00p 1173
01/11/2023 82.50p 82.50p 80.00p 80.00p 8070
31/10/2023 82.50p 82.50p 81.00p 82.50p 75
30/10/2023 82.50p 85.00p 81.00p 82.50p 628
27/10/2023 82.50p 83.85p 82.50p 82.50p 0
26/10/2023 80.00p 82.50p 80.00p 82.50p 1533
25/10/2023 80.00p 84.00p 80.00p 80.00p 3566
24/10/2023 80.00p 80.00p 78.00p 80.00p 2146
23/10/2023 80.00p 80.00p 78.00p 80.00p 1036
20/10/2023 80.00p 84.00p 80.00p 80.00p 48
19/10/2023 77.50p 82.00p 77.12p 77.50p 19415
18/10/2023 77.50p 79.00p 77.50p 77.50p 1521
17/10/2023 77.50p 79.00p 77.12p 77.50p 4461
16/10/2023 77.50p 77.50p 77.12p 77.50p 4631
13/10/2023 77.50p 80.00p 77.10p 77.50p 14664
12/10/2023 77.50p 77.50p 76.18p 77.50p 0
11/10/2023 77.50p 80.00p 77.50p 77.50p 1156
10/10/2023 77.50p 77.50p 75.00p 77.50p 7394
09/10/2023 77.50p 77.50p 76.10p 77.50p 85
06/10/2023 80.00p 80.00p 75.00p 77.50p 31391
05/10/2023 80.00p 80.00p 76.00p 80.00p 4479
04/10/2023 85.00p 85.00p 76.00p 80.00p 19706
03/10/2023 87.50p 87.50p 85.00p 85.00p 6000
02/10/2023 87.50p 87.50p 85.65p 87.50p 1403
29/09/2023 85.00p 91.00p 83.32p 87.50p 18837
28/09/2023 85.00p 85.00p 83.32p 85.00p 6929
27/09/2023 85.00p 85.00p 84.81p 85.00p 0
26/09/2023 85.00p 85.00p 81.50p 85.00p 5824
25/09/2023 85.00p 90.00p 83.00p 85.00p 15661
22/09/2023 77.50p 89.50p 76.23p 85.00p 56411
21/09/2023 77.50p 78.88p 77.50p 77.50p 51
20/09/2023 77.50p 79.50p 76.05p 77.50p 10653
19/09/2023 77.50p 79.75p 75.75p 77.50p 12268
18/09/2023 77.50p 79.50p 74.00p 77.50p 634
15/09/2023 77.50p 80.00p 75.50p 77.50p 31850
14/09/2023 77.50p 78.75p 74.00p 77.50p 23256
13/09/2023 77.50p 78.00p 74.00p 77.50p 35703
12/09/2023 77.50p 78.49p 75.00p 75.00p 12513
11/09/2023 77.50p 80.00p 76.50p 76.50p 14017
08/09/2023 77.50p 77.50p 76.67p 77.50p 7043
07/09/2023 76.50p 78.45p 75.50p 77.50p 16302
06/09/2023 78.50p 78.50p 74.90p 76.50p 94617
05/09/2023 82.50p 82.50p 75.00p 80.00p 28313
04/09/2023 85.00p 87.50p 80.50p 85.00p 23398
01/09/2023 85.00p 88.00p 81.55p 85.00p 5927
31/08/2023 85.00p 88.80p 80.50p 85.00p 10543
30/08/2023 87.50p 87.50p 85.00p 85.00p 6222
29/08/2023 87.50p 88.24p 87.50p 87.50p 5000
25/08/2023 87.50p 90.00p 85.00p 87.50p 4941
24/08/2023 87.50p 88.11p 86.00p 87.50p 7889
23/08/2023 87.50p 88.25p 87.50p 87.50p 3500
22/08/2023 87.50p 88.75p 86.10p 87.50p 9549
21/08/2023 90.00p 91.00p 85.00p 87.50p 9939
18/08/2023 92.50p 95.00p 86.50p 90.00p 2044
17/08/2023 92.50p 93.00p 90.00p 92.50p 4253
16/08/2023 92.50p 95.00p 92.50p 92.50p 1369
15/08/2023 92.50p 93.35p 91.00p 92.50p 9579
14/08/2023 92.50p 92.50p 91.43p 92.50p 0
11/08/2023 92.50p 93.35p 91.00p 92.50p 1342
10/08/2023 92.50p 93.35p 91.00p 92.50p 3132
09/08/2023 92.50p 92.50p 91.43p 92.50p 0
08/08/2023 92.50p 92.50p 91.43p 92.50p 0
07/08/2023 92.50p 95.00p 91.00p 92.50p 6796
04/08/2023 95.00p 95.00p 91.00p 92.50p 16751
03/08/2023 95.00p 96.70p 91.00p 95.00p 196
02/08/2023 95.00p 100.00p 91.00p 95.00p 3072
01/08/2023 95.00p 95.00p 91.00p 95.00p 4500
31/07/2023 95.00p 95.00p 90.00p 90.00p 43801
28/07/2023 95.00p 95.00p 90.00p 95.00p 3250
27/07/2023 95.00p 95.00p 93.00p 95.00p 5051
26/07/2023 95.00p 95.00p 90.00p 90.00p 2500
25/07/2023 95.00p 100.00p 90.00p 95.00p 6517
24/07/2023 95.00p 97.00p 90.00p 90.00p 25597
21/07/2023 95.00p 95.00p 90.00p 95.00p 32848
20/07/2023 92.50p 100.00p 90.00p 90.00p 9539
19/07/2023 92.50p 95.00p 90.00p 92.50p 8056
18/07/2023 92.50p 95.00p 92.00p 92.50p 6210
17/07/2023 92.50p 95.00p 92.00p 92.00p 225
14/07/2023 92.50p 95.00p 91.00p 92.50p 18399
13/07/2023 92.50p 94.50p 92.00p 92.50p 6353
12/07/2023 92.50p 95.00p 91.00p 91.00p 7367
11/07/2023 92.50p 95.00p 91.00p 91.00p 77117
10/07/2023 92.50p 92.50p 90.00p 90.00p 16996
07/07/2023 92.50p 95.00p 90.57p 92.50p 257
06/07/2023 92.50p 95.00p 92.50p 92.50p 2
05/07/2023 92.50p 94.40p 90.00p 92.50p 2804
04/07/2023 97.50p 98.40p 91.00p 91.00p 23918
03/07/2023 97.50p 97.50p 95.00p 97.50p 35303
30/06/2023 100.00p 100.00p 95.00p 97.50p 15672
29/06/2023 100.00p 100.00p 98.25p 100.00p 28840
28/06/2023 100.00p 100.00p 98.15p 100.00p 6900
27/06/2023 100.00p 100.00p 98.11p 100.00p 7870
26/06/2023 100.00p 100.00p 98.00p 100.00p 15855
23/06/2023 100.00p 100.00p 100.00p 100.00p 20000
22/06/2023 100.00p 103.50p 97.55p 100.00p 9041
21/06/2023 100.00p 103.50p 97.55p 100.00p 17570
20/06/2023 100.00p 100.00p 99.81p 100.00p 0
19/06/2023 100.00p 104.00p 95.00p 100.00p 18992
16/06/2023 100.00p 103.00p 95.00p 100.00p 57510
15/06/2023 100.00p 103.00p 97.33p 100.00p 2829
14/06/2023 100.00p 100.00p 95.00p 100.00p 30501
13/06/2023 102.50p 102.50p 100.00p 100.00p 5156
12/06/2023 102.50p 102.50p 101.00p 102.50p 599
09/06/2023 102.50p 103.46p 102.50p 102.50p 0
08/06/2023 102.50p 102.50p 101.70p 102.50p 10508
07/06/2023 102.50p 103.46p 101.15p 102.50p 0
06/06/2023 102.50p 102.50p 100.00p 102.50p 71
05/06/2023 102.50p 105.00p 100.00p 102.00p 12418
02/06/2023 102.50p 104.00p 100.88p 102.50p 20356
01/06/2023 102.50p 102.50p 101.00p 102.50p 11300

*Close Price adjusted for both dividends and splits