- Share Prices
Zotefoams PLC (ZTF)
425.00p+0.00 (+0.00%)16 Apr 2021, 16:35
Zotefoams PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 16, 2021 | 434.00p | 434.00p | 425.00p | 425.00p | 13,445 |
Apr 15, 2021 | 426.00p | 440.00p | 425.00p | 425.00p | 14,714 |
Apr 14, 2021 | 431.00p | 437.20p | 427.00p | 427.00p | 16,478 |
Apr 13, 2021 | 431.00p | 439.00p | 417.00p | 427.00p | 68,399 |
Apr 12, 2021 | 426.00p | 434.00p | 425.00p | 427.00p | 10,298 |
Apr 9, 2021 | 417.00p | 431.00p | 417.00p | 427.00p | 8,708 |
Apr 8, 2021 | 441.00p | 441.00p | 415.00p | 415.00p | 29,364 |
Apr 7, 2021 | 435.00p | 442.00p | 420.00p | 420.00p | 13,499 |
Apr 6, 2021 | 439.00p | 445.00p | 430.84p | 440.50p | 27,710 |
Apr 1, 2021 | 435.00p | 438.79p | 420.00p | 430.00p | 19,561 |
Mar 31, 2021 | 431.00p | 438.20p | 430.00p | 432.00p | 48,164 |
Mar 30, 2021 | 440.00p | 445.00p | 435.00p | 440.00p | 35,044 |
Mar 29, 2021 | 439.00p | 440.00p | 433.00p | 440.00p | 22,746 |
Mar 26, 2021 | 439.00p | 445.00p | 418.00p | 435.00p | 96,429 |
Mar 25, 2021 | 431.00p | 439.00p | 425.00p | 435.00p | 11,396 |
Mar 24, 2021 | 430.00p | 440.00p | 430.00p | 436.00p | 86,739 |
Mar 23, 2021 | 421.00p | 444.00p | 420.90p | 440.00p | 67,563 |
Mar 22, 2021 | 439.00p | 440.00p | 420.00p | 428.00p | 29,803 |
Mar 19, 2021 | 411.00p | 439.00p | 411.00p | 429.00p | 28,979 |
Mar 18, 2021 | 416.00p | 437.00p | 416.00p | 431.00p | 79,953 |
Mar 17, 2021 | 434.00p | 434.00p | 422.50p | 430.00p | 52,372 |
Mar 16, 2021 | 437.00p | 439.75p | 411.00p | 432.50p | 47,808 |
Mar 15, 2021 | 440.00p | 440.00p | 420.00p | 420.00p | 7,369 |
Mar 12, 2021 | 411.00p | 440.00p | 411.00p | 440.00p | 40,617 |
Mar 11, 2021 | 402.00p | 430.00p | 402.00p | 430.00p | 20,961 |
Mar 10, 2021 | 424.00p | 430.00p | 403.00p | 430.00p | 9,210 |
Mar 9, 2021 | 425.00p | 425.00p | 412.00p | 419.50p | 23,739 |
Mar 8, 2021 | 440.00p | 440.00p | 383.60p | 415.00p | 2,079,575 |
Mar 5, 2021 | 435.00p | 440.00p | 420.00p | 427.00p | 8,073 |
Mar 4, 2021 | 439.00p | 442.00p | 427.00p | 440.00p | 24,180 |
Mar 3, 2021 | 435.00p | 440.00p | 416.00p | 440.00p | 13,672 |
Mar 2, 2021 | 428.00p | 428.00p | 416.00p | 428.00p | 998,668 |
Mar 1, 2021 | 420.00p | 430.00p | 416.00p | 430.00p | 22,448 |
Feb 26, 2021 | 420.00p | 430.00p | 415.00p | 415.00p | 35,251 |
Feb 25, 2021 | 420.00p | 430.00p | 420.00p | 425.00p | 4,775 |
Feb 24, 2021 | 420.00p | 430.00p | 420.00p | 425.00p | 11,704 |
Feb 23, 2021 | 430.00p | 435.00p | 420.00p | 425.00p | 31,496 |
Feb 22, 2021 | 420.00p | 430.00p | 420.00p | 430.00p | 37,829 |
Feb 19, 2021 | 420.00p | 427.52p | 420.00p | 425.00p | 400,972 |
Feb 18, 2021 | 430.00p | 432.20p | 420.00p | 430.00p | 82,062 |
Feb 17, 2021 | 432.00p | 433.00p | 420.20p | 428.00p | 320,676 |
Feb 16, 2021 | 411.00p | 430.00p | 411.00p | 430.00p | 23,730 |
Feb 15, 2021 | 430.00p | 430.00p | 420.00p | 422.00p | 9,966 |
Feb 12, 2021 | 425.00p | 430.00p | 416.50p | 430.00p | 16,161 |
Feb 11, 2021 | 416.00p | 425.00p | 410.00p | 417.50p | 18,199 |
Feb 10, 2021 | 425.00p | 425.00p | 414.00p | 416.00p | 21,587 |
Feb 9, 2021 | 420.00p | 425.00p | 408.00p | 425.00p | 1,981 |
Feb 8, 2021 | 401.00p | 423.58p | 401.00p | 422.00p | 26,552 |
Feb 5, 2021 | 420.00p | 425.00p | 410.00p | 425.00p | 21,257 |
Feb 4, 2021 | 415.00p | 420.00p | 404.30p | 410.00p | 6,945 |