1. Share Prices

  2. Zotefoams PLC (ZTF)

425.00p+0.00 (+0.00%)16 Apr 2021, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Zotefoams PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 16, 2021434.00p434.00p425.00p425.00p13,445
Apr 15, 2021426.00p440.00p425.00p425.00p14,714
Apr 14, 2021431.00p437.20p427.00p427.00p16,478
Apr 13, 2021431.00p439.00p417.00p427.00p68,399
Apr 12, 2021426.00p434.00p425.00p427.00p10,298
Apr 9, 2021417.00p431.00p417.00p427.00p8,708
Apr 8, 2021441.00p441.00p415.00p415.00p29,364
Apr 7, 2021435.00p442.00p420.00p420.00p13,499
Apr 6, 2021439.00p445.00p430.84p440.50p27,710
Apr 1, 2021435.00p438.79p420.00p430.00p19,561
Mar 31, 2021431.00p438.20p430.00p432.00p48,164
Mar 30, 2021440.00p445.00p435.00p440.00p35,044
Mar 29, 2021439.00p440.00p433.00p440.00p22,746
Mar 26, 2021439.00p445.00p418.00p435.00p96,429
Mar 25, 2021431.00p439.00p425.00p435.00p11,396
Mar 24, 2021430.00p440.00p430.00p436.00p86,739
Mar 23, 2021421.00p444.00p420.90p440.00p67,563
Mar 22, 2021439.00p440.00p420.00p428.00p29,803
Mar 19, 2021411.00p439.00p411.00p429.00p28,979
Mar 18, 2021416.00p437.00p416.00p431.00p79,953
Mar 17, 2021434.00p434.00p422.50p430.00p52,372
Mar 16, 2021437.00p439.75p411.00p432.50p47,808
Mar 15, 2021440.00p440.00p420.00p420.00p7,369
Mar 12, 2021411.00p440.00p411.00p440.00p40,617
Mar 11, 2021402.00p430.00p402.00p430.00p20,961
Mar 10, 2021424.00p430.00p403.00p430.00p9,210
Mar 9, 2021425.00p425.00p412.00p419.50p23,739
Mar 8, 2021440.00p440.00p383.60p415.00p2,079,575
Mar 5, 2021435.00p440.00p420.00p427.00p8,073
Mar 4, 2021439.00p442.00p427.00p440.00p24,180
Mar 3, 2021435.00p440.00p416.00p440.00p13,672
Mar 2, 2021428.00p428.00p416.00p428.00p998,668
Mar 1, 2021420.00p430.00p416.00p430.00p22,448
Feb 26, 2021420.00p430.00p415.00p415.00p35,251
Feb 25, 2021420.00p430.00p420.00p425.00p4,775
Feb 24, 2021420.00p430.00p420.00p425.00p11,704
Feb 23, 2021430.00p435.00p420.00p425.00p31,496
Feb 22, 2021420.00p430.00p420.00p430.00p37,829
Feb 19, 2021420.00p427.52p420.00p425.00p400,972
Feb 18, 2021430.00p432.20p420.00p430.00p82,062
Feb 17, 2021432.00p433.00p420.20p428.00p320,676
Feb 16, 2021411.00p430.00p411.00p430.00p23,730
Feb 15, 2021430.00p430.00p420.00p422.00p9,966
Feb 12, 2021425.00p430.00p416.50p430.00p16,161
Feb 11, 2021416.00p425.00p410.00p417.50p18,199
Feb 10, 2021425.00p425.00p414.00p416.00p21,587
Feb 9, 2021420.00p425.00p408.00p425.00p1,981
Feb 8, 2021401.00p423.58p401.00p422.00p26,552
Feb 5, 2021420.00p425.00p410.00p425.00p21,257
Feb 4, 2021415.00p420.00p404.30p410.00p6,945
123456
Showing 1 to 50 of 253

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:
15 Apr 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Apax Global Alpha Limited207.006.15
Petropavlovsk PLC26.425.34
Syncona Limited243.004.29
Evraz PLC636.403.65
Tesco PLC231.853.30
Redde Northgate PLC356.003.19

Fallers

CompanyPrice% Chg
Ashmore Group PLC403.60-3.45
Kainos Group PLC1,642.00-3.24
Ao World PLC313.20-3.21
Trainline PLC474.40-3.14
Ti Fluid Systems PLC298.50-3.08
Tullow Oil PLC47.73-2.73