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
Dec 13, 2019 443.88 458.49 443.00 444.00 15,694
Dec 12, 2019 444.00 445.00 437.00 437.00 20,075
Dec 11, 2019 442.76 450.00 441.00 449.00 32,989
Dec 10, 2019 436.04 448.00 434.64 442.00 570,654
Dec 9, 2019 444.00 445.00 434.64 445.00 90,153
Dec 6, 2019 435.68 449.00 432.00 446.00 17,751
Dec 5, 2019 440.00 449.00 434.60 436.00 21,153
Dec 4, 2019 442.00 449.00 437.23 440.00 14,830
Dec 3, 2019 454.79 465.00 441.00 445.00 33,299
Dec 2, 2019 458.00 467.00 453.60 467.00 66,240
Nov 29, 2019 455.10 463.00 452.00 452.00 131,378
Nov 28, 2019 452.00 455.10 452.00 452.00 3,910
Nov 27, 2019 450.36 459.00 450.00 453.00 107,544
Nov 26, 2019 441.00 460.00 441.00 455.00 48,138
Nov 25, 2019 436.00 449.00 436.00 445.00 33,657
Nov 22, 2019 442.50 455.00 436.00 445.00 9,798
Nov 21, 2019 440.00 462.00 436.00 462.00 90,871
Nov 20, 2019 442.90 447.96 436.00 445.00 119,089
Nov 19, 2019 448.00 455.00 440.00 440.00 17,452
Nov 18, 2019 451.45 460.00 441.00 442.00 11,108
Nov 15, 2019 438.10 460.00 437.84 445.00 139,140
Nov 14, 2019 437.72 440.00 420.00 420.00 17,475
Nov 13, 2019 459.00 459.00 431.00 431.00 373,509
Nov 12, 2019 426.10 478.37 415.65 459.00 802,267
Nov 11, 2019 410.00 419.10 400.25 413.00 57,950
Nov 8, 2019 375.00 410.00 367.40 399.00 138,131
Nov 7, 2019 332.22 369.55 330.00 362.00 65,923
Nov 6, 2019 316.65 340.00 316.65 332.50 76,273
Nov 5, 2019 312.00 324.00 311.00 311.00 42,462
Nov 4, 2019 322.00 322.00 307.00 313.00 467,018
Nov 1, 2019 318.00 323.00 304.80 323.00 27,554
Oct 31, 2019 324.00 324.00 302.00 302.00 21,281
Oct 30, 2019 310.00 313.00 307.00 309.00 51,021
Oct 29, 2019 305.00 310.00 300.00 307.00 19,784
Oct 28, 2019 310.00 312.00 305.00 312.00 46,290
Oct 25, 2019 306.35 310.00 305.00 310.00 29,710
Oct 24, 2019 309.50 309.50 301.30 305.00 19,348
Oct 23, 2019 311.00 313.00 307.50 313.00 19,386
Oct 22, 2019 314.00 314.00 304.00 308.00 57,688
Oct 21, 2019 319.00 319.00 307.90 314.00 75,866
Oct 18, 2019 314.90 316.50 307.99 313.00 20,386
Oct 17, 2019 315.50 315.50 307.04 315.00 20,085
Oct 16, 2019 310.26 320.56 308.00 308.00 25,755
Oct 15, 2019 333.00 337.80 300.00 318.00 248,424
Oct 14, 2019 345.96 347.00 333.00 335.00 74,065
Oct 11, 2019 350.00 350.00 340.00 340.00 116,107
Oct 10, 2019 344.60 345.25 341.32 342.00 777,094
Oct 9, 2019 335.05 345.00 322.85 345.00 440,389
Oct 8, 2019 331.90 340.00 331.90 337.50 22,201
Oct 7, 2019 349.43 353.00 330.00 336.00 110,248
1 2 3 4 5 6
»
Showing 1 to 50 of 259
Shares Magazine Latest Issue Cover
Latest Issue:
12 Dec 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag