350.00p-4.00 (-1.13%)23 Feb 2024, 16:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Zotefoams PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 6, 2024351.00p370.00p351.00p360.00p7,932
Feb 5, 2024375.00p380.60p356.00p356.00p15,695
Feb 2, 2024376.00p379.50p375.00p375.00p17,953
Feb 1, 2024382.00p386.00p382.00p382.00p2,875
Jan 31, 2024381.00p399.00p380.00p380.00p86,504
Jan 30, 2024391.00p398.00p380.00p380.00p48,516
Jan 29, 2024389.00p390.05p380.74p382.00p13,378
Jan 26, 2024384.00p385.00p373.00p382.00p30,283
Jan 25, 2024389.00p389.00p377.00p389.00p19,049
Jan 24, 2024365.00p385.50p365.00p379.50p24,377
Jan 23, 2024380.00p380.00p360.00p374.00p57,767
Jan 22, 2024360.00p379.00p341.00p377.00p39,404
Jan 19, 2024349.00p360.00p344.00p360.00p76,249
Jan 18, 2024354.00p360.00p340.00p340.00p97,302
Jan 17, 2024333.00p344.00p330.28p333.00p64,248
Jan 16, 2024360.00p360.00p331.00p335.00p49,330
Jan 15, 2024360.00p369.00p346.83p350.00p9,886
Jan 12, 2024356.00p369.00p346.46p349.00p22,394
Jan 11, 2024370.00p370.00p346.00p359.00p14,650
Jan 10, 2024365.00p365.00p349.00p349.00p19,966
Jan 9, 2024378.00p365.00p355.00p355.00p15,442
Jan 8, 2024378.00p378.00p344.14p363.00p123,038
Jan 5, 2024370.00p378.00p342.15p378.00p108,743
Jan 4, 2024360.00p370.00p344.96p370.00p38,155
Jan 3, 2024346.00p359.35p338.25p355.00p4,205,191
Jan 2, 2024356.50p361.74p341.72p349.00p11,159
Dec 29, 2023357.00p357.00p335.00p335.00p15,344
Dec 28, 2023347.00p358.00p336.00p358.00p12,985
Dec 27, 2023349.00p357.32p336.00p355.00p59,935
Dec 22, 2023336.00p364.00p336.00p364.00p13,164
Dec 21, 2023360.00p369.00p351.00p362.00p9,072
Dec 20, 2023365.00p370.00p346.00p368.00p31,457
Dec 19, 2023362.00p368.22p346.65p349.00p30,336
Dec 18, 2023365.00p370.00p345.20p360.00p52,790
Dec 15, 2023360.00p364.00p350.00p360.00p8,648
Dec 14, 2023365.00p365.00p346.00p360.00p17,818
Dec 13, 2023354.00p359.00p344.60p355.00p43,876
Dec 12, 2023340.00p358.99p330.69p344.00p1,317,632
Showing 1 to 50 of 251