1. Share Prices

  2. Zotefoams (ZTF)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Zotefoams Historic Prices

 
     
Download
Date Open High Low Close Volume
Jul 1, 2020 349.00 350.00 349.00 350.00 103,150
Jun 30, 2020 356.86 356.86 349.00 350.00 92,864
Jun 29, 2020 349.00 362.064 343.00 349.50 70,074
Jun 26, 2020 349.00 357.85 345.00 350.00 4,454
Jun 25, 2020 349.00 353.00 343.00 347.50 27,510
Jun 24, 2020 356.86 356.86 349.00 353.00 6,954
Jun 23, 2020 360.00 360.00 350.01 348.50 5,284
Jun 22, 2020 348.93 353.00 345.85 346.00 78,792
Jun 19, 2020 345.00 358.00 345.00 358.00 7,780
Jun 18, 2020 355.00 355.00 348.25 350.00 32,468
Jun 17, 2020 350.00 358.84 348.00 348.00 8,622
Jun 16, 2020 353.50 353.50 350.00 353.50 16,822
Jun 15, 2020 350.00 356.00 349.00 350.50 28,147
Jun 12, 2020 357.30 360.00 345.00 355.00 563,435
Jun 11, 2020 358.45 364.00 356.00 358.00 36,167
Jun 10, 2020 361.20 367.00 356.00 367.00 40,093
Jun 9, 2020 381.992 382.00 361.00 370.00 75,334
Jun 8, 2020 373.56 373.56 358.00 368.00 39,362
Jun 5, 2020 370.00 378.00 370.00 374.00 73,268
Jun 4, 2020 358.00 393.88 358.00 373.00 113,564
Jun 3, 2020 340.00 392.00 328.98 374.00 161,382
Jun 2, 2020 297.87 340.00 296.70 340.00 64,451
Jun 1, 2020 288.10 308.00 281.00 293.00 46,019
May 29, 2020 269.00 285.00 260.00 278.00 21,842
May 28, 2020 258.00 270.00 256.00 270.00 30,241
May 27, 2020 268.60 270.00 258.00 270.00 22,118
May 26, 2020 246.00 270.00 246.00 264.00 54,098
May 25, 2020 245.00 0.00 0.00 252.00 0
May 22, 2020 245.00 257.229 243.00 252.00 23,673
May 21, 2020 254.60 255.00 247.00 248.00 16,055
May 20, 2020 250.20 256.00 243.00 256.00 14,379
May 19, 2020 247.00 252.00 241.90 252.00 23,280
May 18, 2020 240.00 248.00 240.00 248.00 33,490
May 15, 2020 238.143 245.04 236.05 245.00 23,307
May 14, 2020 243.00 246.00 231.40 243.00 42,415
May 13, 2020 244.70 249.00 243.50 248.00 5,769
May 12, 2020 250.00 250.00 245.00 248.00 74,375
May 11, 2020 259.95 259.95 250.00 250.00 10,375
May 8, 2020 0.00 0.00 0.00 255.00 0
May 7, 2020 255.00 258.00 253.75 255.00 23,353
May 6, 2020 252.00 258.00 252.00 255.00 59,098
May 5, 2020 258.00 262.00 252.00 252.00 33,170
May 4, 2020 254.00 264.50 253.00 260.00 76,786
May 1, 2020 253.231 259.00 250.42 254.00 39,086
Apr 30, 2020 250.00 264.00 250.00 264.00 61,715
Apr 29, 2020 267.00 268.00 251.00 251.00 52,825
Apr 28, 2020 265.00 270.00 256.00 270.00 28,930
Apr 27, 2020 243.00 265.00 243.00 265.00 49,642
Apr 24, 2020 259.00 266.00 247.00 253.00 36,925
Apr 23, 2020 262.60 270.05 259.00 260.00 28,115
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily 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:
02 Jul 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag