1. Share Prices

  2. Zotefoams PLC (ZTF)

383.00p+13.00 (+3.51%)19 Apr 2024, 17:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zotefoams PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024375.00p393.97p370.00p370.00p8,688
Apr 17, 2024375.00p386.00p375.00p375.00p16,754
Apr 16, 2024389.00p394.00p376.00p390.00p9,890
Apr 15, 2024380.00p395.30p373.25p389.00p22,749
Apr 12, 2024363.00p379.10p361.00p375.00p35,785
Apr 11, 2024361.00p379.00p361.00p362.00p19,273
Apr 10, 2024379.00p380.00p361.00p361.00p47,533
Apr 9, 2024371.00p378.98p361.96p367.00p21,730
Apr 8, 2024370.00p379.00p368.04p371.00p25,551
Apr 5, 2024361.00p379.00p361.00p374.00p9,766
Apr 4, 2024365.00p373.89p361.00p365.00p10,752
Apr 3, 2024376.00p382.00p360.00p378.00p71,753
Apr 2, 2024383.00p392.09p377.00p391.00p5,914
Mar 28, 2024385.00p394.05p381.00p381.00p22,967
Mar 27, 2024397.00p399.00p380.00p380.00p42,247
Mar 26, 2024410.00p410.00p381.00p400.00p219,872
Mar 25, 2024382.00p407.00p380.00p407.00p84,939
Mar 22, 2024367.00p390.00p355.75p379.00p178,139
Mar 21, 2024348.00p367.49p348.00p348.00p1,286,238
Mar 20, 2024346.00p356.60p343.00p344.00p520,742
Mar 19, 2024334.00p364.00p325.59p354.00p123,368
Mar 18, 2024340.00p340.00p321.00p335.00p135,655
Mar 15, 2024340.00p340.00p331.00p340.00p7,457
Mar 14, 2024326.00p340.00p326.00p340.00p9,013
Mar 13, 2024329.00p340.00p326.00p329.00p24,447
Mar 12, 2024338.00p340.00p326.00p338.00p11,475
Mar 11, 2024326.00p344.00p325.00p340.00p9,354
Mar 8, 2024325.00p342.78p325.00p325.00p136,365
Mar 7, 2024319.00p338.00p316.00p338.00p52,251
Mar 6, 2024339.00p339.00p322.00p322.00p31,619
Mar 5, 2024326.00p340.00p326.00p340.00p24,215
Mar 4, 2024319.00p339.00p317.00p332.00p13,098
Mar 1, 2024339.00p340.00p321.00p340.00p8,301
Feb 29, 2024330.00p337.32p310.00p320.00p85,821
Feb 28, 2024336.00p341.39p328.00p328.00p27,322
Feb 27, 2024342.00p349.00p327.17p333.00p70,901
Feb 26, 2024351.00p356.24p342.00p350.00p31,414
Feb 23, 2024354.00p361.86p350.00p350.00p61,131
Feb 22, 2024356.00p369.00p354.00p354.00p22,972
Feb 21, 2024359.00p366.00p354.00p355.00p22,590
Feb 20, 2024351.00p369.00p350.84p353.00p13,813
Feb 19, 2024351.00p375.00p350.00p350.00p10,123
Feb 16, 2024353.00p378.92p350.00p350.00p12,817
Feb 15, 2024372.00p374.60p351.00p368.00p23,882
Feb 14, 2024377.00p378.00p355.16p363.00p27,705
Feb 13, 2024366.00p379.00p358.03p377.00p14,798
Feb 12, 2024374.60p378.97p359.16p370.00p12,479
Feb 9, 2024360.00p379.00p360.00p375.00p49,665
Feb 8, 2024360.00p371.53p353.55p368.00p11,805
Feb 7, 2024370.00p370.00p354.62p360.00p13,373
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,502.579.16
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC357.00-10.66
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.55-3.29
Allianz Technology Trust PLC328.50-3.10