1. Share Prices

  2. Zotefoams (ZTF)

 
 

Zotefoams Historic Prices

 
     
Download
Date Open High Low Close Volume
Jul 22, 2019 607.00 610.00 590.00 592.00 9,761
Jul 19, 2019 598.40 620.00 598.00 598.00 11,001
Jul 18, 2019 601.28 620.00 590.00 604.00 5,984
Jul 17, 2019 594.24 608.00 590.00 590.00 681,596
Jul 16, 2019 608.00 612.00 592.00 600.00 7,249
Jul 15, 2019 602.36 608.00 592.00 608.00 1,021
Jul 12, 2019 0.00 610.00 0.00 600.00 5,683
Jul 11, 2019 608.00 610.00 590.00 590.00 4,573
Jul 10, 2019 596.04 610.00 592.00 600.00 153,698
Jul 9, 2019 593.00 608.40 592.10 600.00 794,795
Jul 8, 2019 605.32 608.00 598.00 600.00 10,930
Jul 5, 2019 601.76 612.00 600.00 606.00 9,234
Jul 4, 2019 608.00 610.00 592.00 594.00 4,246
Jul 3, 2019 599.00 608.00 588.00 588.00 6,045
Jul 2, 2019 600.42 606.00 582.00 588.00 702,328
Jul 1, 2019 602.60 602.60 586.80 593.00 1,200
Jun 28, 2019 591.44 598.00 582.00 586.00 9,225
Jun 27, 2019 594.00 600.00 584.88 596.00 3,613
Jun 26, 2019 586.52 591.50 582.00 590.00 8,246
Jun 25, 2019 594.24 600.00 594.24 596.00 3,299
Jun 24, 2019 604.00 604.00 582.00 600.00 13,670
Jun 21, 2019 595.92 610.00 594.00 594.00 70,119
Jun 20, 2019 587.12 610.00 587.12 602.00 17,650
Jun 19, 2019 608.25 611.00 582.00 582.00 36,787
Jun 18, 2019 616.00 616.00 604.00 607.00 6,540
Jun 17, 2019 622.00 622.00 604.00 611.00 40,113
Jun 14, 2019 628.00 628.00 610.00 610.00 8,019
Jun 13, 2019 623.90 630.00 612.22 623.00 18,055
Jun 12, 2019 634.00 634.00 615.00 624.00 13,030
Jun 11, 2019 632.00 634.00 616.00 634.00 11,609
Jun 10, 2019 632.00 632.00 614.00 614.00 15,128
Jun 7, 2019 628.00 634.00 617.20 634.00 8,195
Jun 6, 2019 627.60 632.00 612.00 622.00 2,407
Jun 5, 2019 628.64 634.00 614.00 622.00 29,353
Jun 4, 2019 628.76 628.76 614.00 619.00 11,915
Jun 3, 2019 643.32 643.32 622.00 634.00 6,123
May 31, 2019 643.32 643.32 620.00 620.00 581,402
May 30, 2019 644.80 644.80 625.90 635.00 6,979
May 29, 2019 648.00 648.00 620.00 620.00 2,973
May 28, 2019 635.60 650.00 620.00 620.00 15,981
May 27, 2019 645.00 0.00 0.00 650.00 0
May 24, 2019 645.00 650.00 636.75 650.00 5,088
May 23, 2019 636.75 649.00 636.73 640.00 4,820
May 22, 2019 650.00 650.00 636.75 650.00 1,961
May 21, 2019 640.00 650.00 632.00 650.00 42,772
May 20, 2019 628.00 638.00 623.60 634.00 9,083
May 17, 2019 614.22 630.00 603.42 622.00 1,413,055
May 16, 2019 614.00 618.00 603.60 618.00 418,147
May 15, 2019 612.80 620.00 596.16 620.00 161,639
May 14, 2019 604.00 610.00 585.84 600.00 6,579
1 2 3 4 5 6
»
Showing 1 to 50 of 261
Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy