Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/01/2021 130.00p 135.00p 126.00p 132.50p 19701
28/01/2021 127.50p 135.00p 125.00p 130.00p 44437
27/01/2021 125.00p 134.00p 122.00p 127.50p 27725
26/01/2021 125.00p 128.49p 120.00p 122.00p 58126
25/01/2021 132.50p 134.88p 120.21p 125.00p 54672
22/01/2021 130.00p 145.00p 121.11p 132.50p 277518
21/01/2021 150.00p 154.80p 147.00p 150.00p 18705
20/01/2021 150.00p 155.00p 146.57p 150.00p 9723
19/01/2021 150.00p 154.90p 145.00p 150.00p 27375
18/01/2021 150.00p 154.50p 147.85p 150.00p 13496
15/01/2021 145.00p 154.00p 145.00p 150.00p 21882
14/01/2021 150.00p 150.00p 144.73p 145.00p 23803
13/01/2021 145.00p 155.00p 140.50p 150.00p 27447
12/01/2021 137.50p 149.00p 135.55p 145.00p 61064
11/01/2021 150.00p 152.00p 135.00p 142.00p 67038
08/01/2021 150.00p 154.00p 145.20p 150.00p 34196
07/01/2021 142.50p 154.00p 140.50p 150.00p 60173
06/01/2021 142.50p 144.00p 140.10p 142.50p 11552
05/01/2021 145.00p 145.00p 140.10p 142.50p 12840
04/01/2021 140.00p 145.00p 135.05p 145.00p 49541
01/01/2021 140.00p 144.00p 135.20p 140.00p 9197
31/12/2020 140.00p 144.00p 135.20p 140.00p 9197
30/12/2020 140.00p 144.78p 135.00p 140.00p 13767
29/12/2020 140.00p 145.00p 136.00p 140.00p 8951
28/12/2020 140.00p 143.45p 135.25p 140.00p 14509
25/12/2020 140.00p 143.45p 135.25p 140.00p 14509
24/12/2020 140.00p 143.45p 135.25p 140.00p 14509
23/12/2020 140.00p 144.00p 135.00p 139.00p 10095
22/12/2020 145.00p 148.50p 135.00p 140.00p 12243
21/12/2020 145.00p 149.00p 140.00p 145.00p 5821
18/12/2020 150.00p 154.80p 145.00p 145.00p 12092
17/12/2020 145.00p 154.00p 145.00p 150.00p 27359
16/12/2020 145.00p 149.80p 139.00p 145.00p 34446
15/12/2020 142.50p 149.80p 140.00p 145.00p 28374
14/12/2020 135.00p 145.50p 131.11p 142.50p 95159
11/12/2020 135.00p 135.00p 126.00p 135.00p 14606
10/12/2020 135.00p 139.80p 130.70p 135.00p 23766
09/12/2020 135.00p 140.00p 130.62p 135.00p 13497
08/12/2020 125.00p 143.00p 120.00p 135.00p 80792
07/12/2020 140.00p 154.50p 140.00p 145.00p 107358
04/12/2020 125.00p 147.00p 125.00p 147.00p 76995
03/12/2020 125.00p 130.00p 125.00p 125.00p 14122
02/12/2020 125.00p 130.00p 121.20p 125.00p 9645
01/12/2020 125.00p 130.00p 120.20p 130.00p 40012
30/11/2020 125.00p 127.49p 120.20p 125.00p 26796
27/11/2020 125.00p 127.49p 121.00p 125.00p 15022
26/11/2020 127.50p 129.90p 121.11p 125.00p 22053
25/11/2020 127.50p 129.99p 125.00p 127.50p 17809
24/11/2020 120.00p 130.00p 120.00p 130.00p 39613
23/11/2020 130.00p 135.00p 116.00p 125.00p 170713
20/11/2020 127.50p 134.70p 125.00p 130.00p 26903
19/11/2020 125.00p 134.00p 120.25p 127.50p 32730
18/11/2020 127.50p 135.00p 127.50p 127.50p 24169
17/11/2020 127.50p 134.70p 126.00p 127.50p 14455
16/11/2020 127.50p 135.00p 123.00p 127.50p 23467
13/11/2020 127.50p 135.00p 125.11p 127.50p 16585
12/11/2020 125.00p 131.48p 121.50p 127.50p 14324
10/11/2020 120.00p 135.00p 117.21p 127.50p 72514
09/11/2020 115.00p 124.00p 110.60p 120.00p 24691
06/11/2020 115.00p 118.40p 110.20p 115.00p 14605
05/11/2020 117.50p 123.00p 110.00p 115.00p 58988
04/11/2020 117.50p 124.25p 114.00p 117.50p 25183
03/11/2020 115.00p 120.00p 113.66p 117.50p 932
02/11/2020 115.00p 120.00p 112.60p 120.00p 25585
30/10/2020 115.00p 117.49p 111.00p 115.00p 7940
29/10/2020 120.00p 120.00p 105.00p 115.00p 34016
28/10/2020 120.00p 124.48p 115.00p 120.00p 65996
27/10/2020 120.00p 125.00p 116.11p 120.00p 17159
26/10/2020 117.50p 124.50p 116.11p 120.00p 12668
23/10/2020 117.50p 125.00p 113.90p 117.50p 14961
22/10/2020 115.00p 125.00p 112.60p 117.50p 21278
21/10/2020 105.00p 120.00p 100.20p 115.00p 79938
20/10/2020 115.00p 117.48p 111.50p 115.00p 7420
19/10/2020 115.00p 117.90p 110.20p 115.00p 11995
16/10/2020 120.00p 121.00p 111.55p 115.00p 23080
15/10/2020 120.00p 120.00p 115.46p 120.00p 6689
14/10/2020 120.00p 120.00p 117.75p 120.00p 3129
13/10/2020 120.00p 120.00p 117.80p 119.00p 14150
12/10/2020 120.00p 123.89p 117.80p 120.00p 18740
09/10/2020 120.00p 124.00p 120.00p 120.00p 10139
08/10/2020 120.00p 124.00p 117.51p 120.00p 9112
07/10/2020 120.00p 122.90p 117.21p 120.00p 7080
06/10/2020 120.00p 124.00p 116.00p 120.00p 17473
05/10/2020 125.00p 127.00p 120.00p 120.00p 38629
02/10/2020 112.50p 133.00p 111.00p 125.00p 130663
01/10/2020 112.50p 116.49p 108.51p 112.50p 24692
30/09/2020 112.50p 117.04p 108.30p 112.50p 22713
29/09/2020 105.00p 124.00p 105.00p 112.50p 59139
28/09/2020 100.00p 111.00p 95.20p 111.00p 55163
25/09/2020 100.00p 105.00p 95.00p 100.00p 8058
24/09/2020 100.00p 101.68p 95.20p 100.00p 8577
23/09/2020 100.00p 101.88p 96.00p 100.00p 6886
22/09/2020 100.00p 102.00p 96.00p 100.00p 5208
21/09/2020 100.00p 101.88p 96.00p 100.00p 28324
18/09/2020 100.00p 103.00p 96.51p 100.00p 14694
17/09/2020 102.50p 102.50p 96.00p 100.00p 43778
16/09/2020 105.00p 105.00p 101.10p 102.50p 19366
15/09/2020 102.50p 108.00p 95.50p 105.00p 21704
14/09/2020 102.50p 104.00p 99.11p 102.50p 3276
11/09/2020 102.50p 106.25p 99.11p 102.50p 9510
10/09/2020 102.50p 103.40p 101.00p 102.50p 381
09/09/2020 102.50p 110.00p 100.00p 102.50p 8031
08/09/2020 102.50p 102.50p 100.00p 102.50p 968
07/09/2020 102.50p 105.00p 98.00p 102.50p 31213
04/09/2020 100.00p 104.50p 97.11p 100.00p 40911
03/09/2020 100.00p 102.49p 96.83p 100.00p 13468
02/09/2020 102.50p 106.18p 96.50p 105.00p 43188
01/09/2020 102.50p 108.00p 96.00p 102.50p 32769
31/08/2020 102.50p 106.34p 98.00p 102.50p 11525
28/08/2020 102.50p 106.34p 98.00p 102.50p 11525
27/08/2020 102.50p 107.00p 98.33p 102.00p 35720
26/08/2020 102.50p 107.00p 97.25p 102.50p 29089
25/08/2020 102.50p 104.00p 97.00p 104.00p 15421
24/08/2020 102.50p 102.50p 99.00p 102.50p 16111
21/08/2020 102.50p 107.75p 98.75p 102.50p 36424
20/08/2020 102.50p 102.50p 96.50p 102.50p 7876
19/08/2020 102.50p 105.00p 96.50p 105.00p 28592
18/08/2020 102.50p 105.00p 95.00p 102.50p 25673
17/08/2020 102.50p 105.00p 96.50p 102.50p 23605
14/08/2020 102.50p 103.25p 96.50p 102.50p 12158
13/08/2020 102.50p 103.58p 96.00p 102.50p 20578
12/08/2020 102.50p 104.00p 95.25p 102.50p 13558
11/08/2020 102.50p 109.70p 96.00p 102.50p 36939
10/08/2020 100.00p 109.70p 96.00p 102.50p 25391
07/08/2020 100.00p 104.00p 96.50p 100.00p 17272
06/08/2020 102.50p 105.00p 95.10p 100.00p 35127
05/08/2020 105.00p 108.40p 97.50p 102.50p 37185
04/08/2020 105.00p 109.80p 101.61p 105.00p 21250
03/08/2020 105.00p 109.00p 101.50p 105.00p 16736
31/07/2020 105.00p 109.00p 101.50p 105.00p 4451
30/07/2020 107.50p 113.50p 100.35p 105.00p 29878
29/07/2020 110.00p 114.80p 105.51p 107.50p 13050
28/07/2020 107.50p 114.00p 106.20p 110.00p 3831
27/07/2020 105.00p 114.00p 101.00p 107.50p 19125
24/07/2020 112.50p 114.00p 101.00p 109.00p 25095
23/07/2020 112.50p 114.00p 105.00p 112.50p 5081
22/07/2020 112.50p 112.50p 105.30p 112.50p 2414
21/07/2020 110.00p 115.00p 105.30p 110.00p 32994
20/07/2020 110.00p 115.00p 105.55p 110.00p 6547
17/07/2020 102.50p 110.00p 102.50p 110.00p 21042
16/07/2020 102.50p 107.49p 98.75p 102.50p 2328
15/07/2020 97.50p 107.77p 97.50p 102.50p 19393
14/07/2020 100.00p 105.00p 95.00p 97.50p 50843
13/07/2020 100.00p 105.00p 97.00p 100.00p 12426
10/07/2020 105.00p 109.70p 96.50p 100.00p 32404
09/07/2020 105.00p 109.00p 100.00p 105.00p 20227
08/07/2020 107.50p 110.00p 100.00p 105.00p 24173
07/07/2020 112.50p 114.00p 100.75p 107.50p 20273
06/07/2020 112.50p 114.50p 105.00p 112.50p 16095
03/07/2020 112.50p 114.00p 112.50p 112.50p 52
02/07/2020 112.50p 114.89p 106.51p 112.50p 6879
01/07/2020 112.50p 116.25p 106.51p 112.50p 11731
30/06/2020 112.50p 112.50p 105.00p 112.50p 9878
29/06/2020 112.50p 117.49p 105.75p 112.50p 31337
26/06/2020 105.00p 119.25p 105.00p 112.50p 39041
25/06/2020 105.00p 109.90p 101.00p 105.00p 38558
24/06/2020 105.00p 108.80p 103.80p 105.00p 16613
23/06/2020 110.00p 114.25p 105.00p 105.00p 17171
22/06/2020 105.00p 115.00p 98.75p 110.00p 32714
19/06/2020 105.00p 109.00p 101.00p 105.00p 47997
18/06/2020 115.00p 117.89p 100.00p 105.00p 30818
17/06/2020 115.00p 119.51p 110.00p 115.00p 86043
16/06/2020 105.00p 119.00p 105.00p 115.00p 136867
15/06/2020 95.00p 107.50p 91.50p 105.00p 70009
12/06/2020 102.50p 102.50p 90.00p 95.00p 436236
11/06/2020 102.50p 105.06p 101.11p 102.50p 42302
10/06/2020 105.00p 108.90p 102.50p 102.50p 76013
09/06/2020 115.00p 117.00p 102.50p 105.00p 66447
08/06/2020 122.50p 126.25p 110.00p 115.00p 75721
05/06/2020 115.00p 129.25p 111.50p 122.50p 26457
04/06/2020 115.00p 119.00p 110.00p 115.00p 81957
03/06/2020 115.00p 119.00p 113.50p 115.00p 76411
02/06/2020 115.00p 118.50p 112.51p 115.00p 12331
29/05/2020 115.00p 118.00p 112.51p 115.00p 8306
28/05/2020 120.00p 124.80p 113.50p 115.00p 9944
27/05/2020 115.00p 129.00p 113.50p 120.00p 18948
26/05/2020 115.00p 120.00p 110.20p 115.00p 4361
25/05/2020 115.00p 117.00p 100.00p 115.00p 58273
22/05/2020 115.00p 117.00p 100.00p 115.00p 58273
21/05/2020 115.00p 120.00p 110.00p 120.00p 98274
20/05/2020 115.00p 120.00p 112.50p 115.00p 2279
19/05/2020 115.00p 119.80p 115.00p 115.00p 5094
18/05/2020 115.00p 119.00p 110.60p 115.00p 15652
15/05/2020 117.50p 118.00p 111.60p 115.00p 6947
14/05/2020 125.00p 130.00p 116.15p 117.50p 12736
13/05/2020 120.00p 130.00p 115.00p 125.00p 32003
12/05/2020 85.00p 120.32p 85.00p 120.00p 164059
11/05/2020 107.50p 107.50p 96.00p 100.00p 45342
08/05/2020 115.00p 115.00p 100.00p 107.50p 79516
07/05/2020 115.00p 115.00p 100.00p 107.50p 79516
06/05/2020 122.50p 126.78p 115.00p 115.00p 31018
05/05/2020 122.50p 126.85p 122.50p 122.50p 462
04/05/2020 122.50p 128.00p 117.25p 122.50p 41808
01/05/2020 122.50p 129.25p 118.36p 122.50p 9015
30/04/2020 122.50p 129.80p 116.55p 122.50p 16748
29/04/2020 115.00p 128.00p 113.10p 122.50p 28729
28/04/2020 115.00p 119.50p 112.62p 115.00p 22690
27/04/2020 120.00p 120.00p 112.20p 115.00p 49553
24/04/2020 120.00p 121.90p 115.00p 117.50p 34671
23/04/2020 127.50p 127.50p 115.51p 120.00p 22336

*Close Price adjusted for both dividends and splits