1. Share Prices

  2. Zytronic PLC (ZYT)

55.00p+0.00 (+0.00%)19 Apr 2024, 09:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zytronic PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 202455.00p51.00p51.00p55.00p15
Apr 17, 202455.00p56.90p50.00p55.00p26,130
Apr 16, 202457.50p60.00p50.00p55.00p5,700
Apr 15, 202457.50p55.00p54.25p57.50p6,380
Apr 12, 202457.50p58.00p55.00p56.50p2,022
Apr 11, 202457.50p55.00p54.00p57.50p892
Apr 10, 202457.50p59.25p55.05p57.50p14,124
Apr 9, 202457.50p59.40p56.00p57.50p3,727
Apr 8, 202457.50p59.50p55.00p57.50p1,207
Apr 5, 202457.50p59.85p57.40p57.50p12,311
Apr 4, 202457.50p57.63p57.63p57.50p8,523
Apr 3, 202457.50p60.00p55.00p57.50p14,814
Apr 2, 202460.00p60.00p55.00p57.50p15,260
Mar 28, 202460.00p62.80p55.00p60.00p23,580
Mar 27, 202457.50p60.00p57.60p60.00p13,003
Mar 26, 202457.50p60.00p57.00p57.50p11,419
Mar 25, 202457.50p59.20p57.00p57.50p8,444
Mar 22, 202460.00p61.40p55.00p57.50p47,176
Mar 21, 202460.00p58.34p58.34p60.00p2,500
Mar 20, 202460.00p65.00p58.34p60.00p17,026
Mar 19, 202460.00p58.34p58.34p60.00p10,680
Mar 18, 202460.00p63.00p57.31p60.00p13,376
Mar 15, 202462.50p65.00p58.11p60.00p47,053
Mar 14, 202465.00p61.25p58.00p62.50p40,191
Mar 13, 202465.00p70.00p61.25p65.00p20,184
Mar 12, 202465.00p61.00p60.00p65.00p1,578
Mar 11, 202465.00p67.00p60.00p65.00p15,436
Mar 7, 202465.00p67.00p61.60p65.00p2,880
Mar 6, 202465.00p70.00p61.50p65.00p25,015
Mar 5, 202465.00p70.00p63.38p65.00p6,145
Mar 4, 202465.00p67.50p63.34p65.00p18,963
Mar 1, 202465.00p68.00p63.34p65.00p32,833
Feb 29, 202465.00p68.35p61.03p65.00p39,663
Feb 28, 202472.50p74.30p73.00p73.00p10,402
Feb 27, 202472.50p74.75p71.16p72.50p987
Feb 26, 202475.00p74.50p70.00p74.50p38,819
Feb 23, 202475.00p76.90p71.74p75.00p15,986
Feb 22, 202475.00p76.50p72.00p75.00p14,378
Feb 21, 202472.50p75.00p70.00p75.00p26,505
Feb 20, 202472.50p72.50p72.50p72.50p38
Feb 19, 202472.50p73.11p73.11p72.50p6,867
Feb 16, 202472.50p77.00p71.37p72.50p24,036
Feb 15, 202472.50p76.50p70.00p76.50p21,432
Feb 14, 202475.00p76.50p70.00p75.00p50,121
Feb 13, 202475.00p76.50p72.00p75.00p30,003
Feb 12, 202472.50p79.50p70.00p75.00p54,365
Feb 9, 202475.00p75.00p70.10p72.50p28,894
Feb 8, 202469.50p80.00p70.00p75.00p21,249
Feb 7, 202465.00p73.00p63.00p69.50p31,157
Feb 6, 202461.50p65.00p64.90p65.00p17,274
12345
Showing 1 to 50 of 236

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 PLC1,504.509.30
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) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.