Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/08/2022 147.50p 153.50p 140.00p 145.00p 10897
12/08/2022 147.50p 155.00p 141.51p 147.50p 9136
11/08/2022 145.00p 147.50p 141.51p 147.50p 6590
10/08/2022 145.00p 149.50p 141.51p 145.00p 6299
09/08/2022 145.00p 150.00p 145.00p 145.00p 2836
08/08/2022 145.00p 149.90p 140.00p 145.00p 6020
05/08/2022 145.00p 149.00p 140.00p 145.00p 15653
04/08/2022 140.00p 150.00p 140.00p 145.00p 19135
03/08/2022 140.00p 140.00p 137.00p 140.00p 152
02/08/2022 140.00p 140.00p 136.28p 140.00p 24000
01/08/2022 140.00p 143.50p 140.00p 143.50p 5004
29/07/2022 140.00p 145.00p 137.00p 140.00p 6803
28/07/2022 135.00p 140.00p 130.20p 140.00p 26446
27/07/2022 135.00p 135.00p 135.00p 135.00p 0
26/07/2022 135.00p 135.00p 131.20p 135.00p 3584
25/07/2022 135.00p 139.00p 131.20p 135.00p 7032
22/07/2022 132.50p 135.00p 130.50p 135.00p 7826
21/07/2022 130.00p 135.00p 130.00p 135.00p 17500
20/07/2022 125.00p 130.00p 120.00p 130.00p 28747
19/07/2022 125.00p 130.00p 123.00p 125.00p 7961
18/07/2022 125.00p 130.00p 125.00p 127.00p 19675
15/07/2022 130.00p 130.00p 125.00p 128.50p 31421
14/07/2022 135.00p 140.00p 127.00p 134.00p 59502
13/07/2022 130.00p 138.00p 130.00p 135.00p 12143
12/07/2022 135.00p 140.00p 125.00p 130.00p 38723
11/07/2022 145.00p 145.00p 130.00p 135.00p 46384
08/07/2022 145.00p 149.00p 141.11p 145.00p 9481
07/07/2022 145.00p 150.00p 145.00p 145.00p 0
06/07/2022 145.00p 150.00p 145.00p 150.00p 229
05/07/2022 145.00p 147.49p 140.00p 147.00p 7674
04/07/2022 147.50p 150.00p 140.80p 145.00p 7179
01/07/2022 150.00p 150.00p 141.25p 147.50p 4451
30/06/2022 150.00p 150.00p 145.00p 150.00p 2500
29/06/2022 150.00p 150.00p 150.00p 150.00p 1450
28/06/2022 150.00p 152.89p 148.10p 150.00p 5855
27/06/2022 155.00p 155.00p 148.00p 150.00p 19056
24/06/2022 155.00p 155.00p 150.00p 155.00p 2035
23/06/2022 155.00p 155.00p 150.00p 155.00p 3436
22/06/2022 155.00p 155.00p 150.20p 155.00p 570
21/06/2022 155.00p 155.00p 151.20p 155.00p 10154
20/06/2022 157.50p 158.00p 150.00p 155.00p 19571
17/06/2022 160.00p 160.00p 155.00p 157.50p 22129
16/06/2022 160.00p 160.42p 160.00p 160.00p 1227
15/06/2022 160.00p 164.80p 160.00p 160.00p 4428
14/06/2022 160.00p 160.00p 160.00p 160.00p 0
13/06/2022 160.00p 165.00p 155.00p 160.00p 5610
10/06/2022 160.00p 164.80p 160.00p 160.00p 6240
09/06/2022 160.00p 160.61p 160.00p 160.00p 1466
08/06/2022 160.00p 163.80p 160.00p 160.00p 10105
07/06/2022 160.00p 160.50p 160.00p 160.00p 750
06/06/2022 157.50p 164.80p 157.50p 160.00p 5329
03/06/2022 160.00p 165.00p 155.00p 157.50p 22854
02/06/2022 160.00p 165.00p 155.00p 157.50p 22854
01/06/2022 160.00p 165.00p 155.00p 157.50p 2854
31/05/2022 160.00p 165.00p 160.00p 160.00p 880
30/05/2022 160.00p 165.00p 158.51p 160.00p 5888
27/05/2022 160.00p 164.90p 160.00p 160.00p 15648
26/05/2022 160.00p 165.00p 157.12p 160.00p 14415
25/05/2022 160.00p 166.49p 151.00p 160.00p 18210
24/05/2022 165.00p 170.00p 155.75p 160.00p 73996
23/05/2022 165.00p 169.50p 161.70p 165.00p 78034
20/05/2022 165.00p 167.75p 161.25p 165.00p 20397
19/05/2022 165.00p 168.00p 161.00p 165.00p 16527
18/05/2022 170.00p 170.00p 162.21p 165.00p 19227
17/05/2022 187.50p 192.49p 165.00p 170.00p 237777
16/05/2022 177.50p 190.00p 175.60p 182.50p 36244
13/05/2022 177.50p 179.60p 172.50p 177.50p 12607
12/05/2022 177.50p 177.50p 170.75p 177.50p 81008
11/05/2022 177.50p 184.00p 176.10p 177.50p 71672
10/05/2022 175.00p 184.00p 173.25p 177.50p 19245
09/05/2022 175.00p 180.00p 170.00p 175.00p 113476
06/05/2022 177.50p 177.50p 170.00p 175.00p 67179
05/05/2022 177.50p 177.50p 172.11p 177.50p 770
04/05/2022 177.50p 180.00p 172.11p 180.00p 34079
03/05/2022 177.50p 179.75p 173.00p 177.50p 5496
02/05/2022 177.50p 180.00p 177.50p 180.00p 3982
29/04/2022 177.50p 180.00p 177.50p 180.00p 3982
28/04/2022 177.50p 177.50p 170.81p 177.50p 9131
27/04/2022 177.50p 179.75p 170.75p 177.50p 16136
26/04/2022 177.50p 181.89p 170.10p 177.50p 20342
25/04/2022 177.50p 177.50p 170.11p 177.50p 5882
22/04/2022 177.50p 182.00p 170.00p 177.50p 982
21/04/2022 177.50p 177.50p 170.00p 177.50p 4974
20/04/2022 177.50p 184.00p 173.55p 177.50p 99973
19/04/2022 177.50p 185.00p 177.50p 177.50p 16660
18/04/2022 175.00p 180.00p 174.00p 177.50p 20280
15/04/2022 175.00p 180.00p 174.00p 177.50p 20280
14/04/2022 175.00p 180.00p 174.00p 177.50p 20280
13/04/2022 175.00p 178.89p 173.81p 175.00p 13863
12/04/2022 175.00p 179.00p 173.60p 175.00p 17829
11/04/2022 162.50p 179.50p 162.50p 175.00p 59732
08/04/2022 162.50p 170.00p 161.90p 162.50p 3893
07/04/2022 160.00p 169.89p 160.00p 162.50p 11699
06/04/2022 157.50p 165.00p 156.90p 160.00p 60180
05/04/2022 157.50p 161.70p 156.90p 157.50p 768
04/04/2022 157.50p 162.00p 150.00p 157.50p 46111
01/04/2022 157.50p 163.32p 156.15p 157.50p 32828
31/03/2022 157.50p 163.50p 155.75p 157.50p 2664
30/03/2022 157.50p 163.00p 155.55p 157.50p 141233
29/03/2022 157.50p 160.89p 155.25p 157.50p 202610
28/03/2022 157.50p 160.89p 155.25p 157.50p 75055
25/03/2022 157.50p 157.50p 157.27p 157.50p 1671
24/03/2022 157.50p 161.50p 156.55p 157.50p 17409
23/03/2022 160.00p 164.00p 155.25p 157.50p 54586
22/03/2022 152.50p 165.00p 150.00p 160.00p 33392
21/03/2022 152.50p 158.50p 150.00p 152.50p 20410
18/03/2022 152.50p 158.50p 149.78p 152.50p 205151
17/03/2022 152.50p 152.50p 149.20p 152.50p 3380
16/03/2022 152.50p 158.50p 148.55p 152.50p 12498
15/03/2022 150.00p 160.00p 145.00p 152.50p 212554
14/03/2022 150.00p 155.00p 150.00p 150.00p 3258
11/03/2022 150.00p 154.50p 148.00p 150.00p 15002
10/03/2022 150.00p 150.00p 150.00p 150.00p 180
09/03/2022 150.00p 150.00p 146.00p 150.00p 5469
08/03/2022 150.00p 150.00p 146.00p 150.00p 9741
07/03/2022 147.50p 150.00p 145.00p 150.00p 89819
04/03/2022 152.50p 152.50p 145.00p 147.50p 162129
03/03/2022 157.50p 163.50p 150.00p 152.50p 65205
02/03/2022 147.50p 155.00p 143.55p 147.50p 12915
01/03/2022 147.50p 150.50p 147.50p 147.50p 8333
28/02/2022 147.50p 147.50p 143.55p 147.50p 4000
25/02/2022 147.50p 151.10p 143.55p 147.50p 12671
24/02/2022 147.50p 155.00p 140.00p 147.50p 33072
23/02/2022 152.50p 155.00p 149.00p 150.00p 88881
22/02/2022 152.50p 157.00p 148.51p 156.50p 175282
21/02/2022 152.50p 157.00p 147.50p 152.50p 17253
18/02/2022 155.00p 160.00p 145.55p 152.50p 163584
17/02/2022 140.00p 159.50p 135.00p 155.00p 69578
16/02/2022 140.00p 141.40p 135.00p 141.00p 13895
15/02/2022 140.00p 143.00p 135.00p 138.00p 37332
14/02/2022 140.00p 145.00p 137.75p 140.00p 53351
11/02/2022 142.50p 149.00p 130.00p 140.00p 348393
10/02/2022 140.00p 148.50p 138.63p 142.50p 87196
09/02/2022 150.00p 154.89p 132.00p 140.00p 167014
08/02/2022 152.50p 156.48p 141.55p 146.00p 52043
07/02/2022 150.00p 155.00p 146.50p 152.50p 46900
04/02/2022 152.50p 154.80p 145.00p 150.00p 35119
03/02/2022 152.50p 155.00p 145.00p 152.50p 16188
02/02/2022 157.50p 158.50p 145.16p 152.50p 35702
01/02/2022 152.50p 162.00p 150.75p 157.50p 96721
31/01/2022 155.00p 157.44p 150.00p 152.50p 17165
28/01/2022 155.00p 157.80p 151.50p 155.00p 13137
27/01/2022 160.00p 160.00p 155.00p 157.50p 11722
26/01/2022 160.00p 160.00p 159.40p 160.00p 3029
25/01/2022 162.50p 162.50p 155.51p 160.00p 2546
24/01/2022 162.50p 165.00p 160.10p 162.50p 756
21/01/2022 162.50p 162.90p 160.00p 162.50p 1484
20/01/2022 166.00p 167.00p 160.00p 162.50p 20357
19/01/2022 170.00p 173.50p 165.00p 166.00p 12125
18/01/2022 170.00p 174.50p 166.51p 170.00p 4482
17/01/2022 170.00p 174.50p 165.50p 170.00p 6687
14/01/2022 170.00p 174.00p 165.00p 170.00p 2539
13/01/2022 170.00p 174.50p 165.00p 170.00p 8800
12/01/2022 170.00p 170.60p 165.50p 170.00p 14210
10/01/2022 167.50p 171.30p 165.00p 170.00p 5864
07/01/2022 167.50p 169.40p 165.61p 167.50p 27509
06/01/2022 167.50p 169.50p 165.51p 167.50p 8807
05/01/2022 170.00p 173.00p 165.00p 167.50p 14789
04/01/2022 170.00p 174.00p 165.00p 170.00p 13762
03/01/2022 170.00p 174.00p 165.51p 170.00p 3020
31/12/2021 170.00p 174.00p 165.51p 170.00p 3020
30/12/2021 172.50p 172.50p 170.00p 170.00p 1159
29/12/2021 172.50p 174.50p 170.00p 172.50p 5688
28/12/2021 172.50p 172.50p 170.55p 172.50p 283
27/12/2021 172.50p 172.50p 170.55p 172.50p 283
24/12/2021 172.50p 172.50p 170.55p 172.50p 283
23/12/2021 170.00p 175.00p 170.00p 172.50p 2683
22/12/2021 170.00p 171.80p 167.00p 170.00p 4036
21/12/2021 170.00p 172.00p 166.20p 170.00p 3719
20/12/2021 177.50p 185.00p 166.11p 170.00p 17110
17/12/2021 182.50p 182.50p 180.00p 182.50p 1798
16/12/2021 185.00p 189.00p 180.00p 182.50p 45951
15/12/2021 185.00p 190.00p 181.50p 185.00p 33906
14/12/2021 170.00p 190.00p 166.10p 185.00p 74448
13/12/2021 170.00p 172.40p 165.20p 170.00p 15320
10/12/2021 163.50p 172.27p 163.50p 170.00p 18847
09/12/2021 166.00p 167.00p 161.00p 163.50p 17637
08/12/2021 172.50p 173.80p 165.00p 166.00p 21027
07/12/2021 195.00p 199.00p 170.00p 172.50p 104945
06/12/2021 177.50p 185.00p 177.50p 185.00p 8657
03/12/2021 177.50p 180.00p 176.55p 177.50p 11797
02/12/2021 172.50p 180.00p 172.50p 177.50p 21732
01/12/2021 165.00p 172.50p 164.51p 172.50p 12740
30/11/2021 165.00p 169.00p 164.41p 165.00p 3184
29/11/2021 160.00p 165.00p 156.55p 165.00p 39529
26/11/2021 165.00p 165.00p 155.00p 160.00p 47512
25/11/2021 170.00p 172.80p 161.11p 165.00p 28569
24/11/2021 177.50p 180.00p 167.00p 170.00p 33675
23/11/2021 177.50p 178.25p 175.00p 177.50p 6083
22/11/2021 180.00p 180.00p 175.00p 177.50p 12155
19/11/2021 180.00p 182.89p 175.20p 180.00p 2916
18/11/2021 180.00p 183.80p 178.00p 180.00p 5637
17/11/2021 180.00p 184.89p 177.77p 180.00p 4096
16/11/2021 175.00p 184.89p 173.50p 180.00p 4478
15/11/2021 180.00p 180.80p 175.00p 175.00p 25446
12/11/2021 180.00p 181.00p 175.20p 180.00p 8159
11/11/2021 180.00p 184.00p 177.00p 180.00p 22506
10/11/2021 180.00p 184.00p 177.00p 180.00p 3909
09/11/2021 190.00p 190.00p 176.55p 180.00p 37183
08/11/2021 190.00p 190.80p 185.50p 190.00p 3034

*Close Price adjusted for both dividends and splits