- Share Prices
Zytronic PLC (ZYT)
55.00p-1.50 (-2.73%)25 Apr 2024, 12:24
Zytronic PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 24, 2024 | 55.00p | 56.25p | 52.80p | 55.00p | 2,382 |
Apr 23, 2024 | 55.00p | 52.80p | 52.80p | 55.00p | 968 |
Apr 22, 2024 | 55.00p | 56.90p | 52.61p | 55.00p | 24,559 |
Apr 19, 2024 | 55.00p | 54.00p | 50.00p | 55.00p | 9,281 |
Apr 18, 2024 | 55.00p | 51.00p | 51.00p | 55.00p | 15 |
Apr 17, 2024 | 55.00p | 56.90p | 50.00p | 55.00p | 26,130 |
Apr 16, 2024 | 57.50p | 60.00p | 50.00p | 55.00p | 5,700 |
Apr 15, 2024 | 57.50p | 55.00p | 54.25p | 57.50p | 6,380 |
Apr 12, 2024 | 57.50p | 58.00p | 55.00p | 56.50p | 2,022 |
Apr 11, 2024 | 57.50p | 55.00p | 54.00p | 57.50p | 892 |
Apr 10, 2024 | 57.50p | 59.25p | 55.05p | 57.50p | 14,124 |
Apr 9, 2024 | 57.50p | 59.40p | 56.00p | 57.50p | 3,727 |
Apr 8, 2024 | 57.50p | 59.50p | 55.00p | 57.50p | 1,207 |
Apr 5, 2024 | 57.50p | 59.85p | 57.40p | 57.50p | 12,311 |
Apr 4, 2024 | 57.50p | 57.63p | 57.63p | 57.50p | 8,523 |
Apr 3, 2024 | 57.50p | 60.00p | 55.00p | 57.50p | 14,814 |
Apr 2, 2024 | 60.00p | 60.00p | 55.00p | 57.50p | 15,260 |
Mar 28, 2024 | 60.00p | 62.80p | 55.00p | 60.00p | 23,580 |
Mar 27, 2024 | 57.50p | 60.00p | 57.60p | 60.00p | 13,003 |
Mar 26, 2024 | 57.50p | 60.00p | 57.00p | 57.50p | 11,419 |
Mar 25, 2024 | 57.50p | 59.20p | 57.00p | 57.50p | 8,444 |
Mar 22, 2024 | 60.00p | 61.40p | 55.00p | 57.50p | 47,176 |
Mar 21, 2024 | 60.00p | 58.34p | 58.34p | 60.00p | 2,500 |
Mar 20, 2024 | 60.00p | 65.00p | 58.34p | 60.00p | 17,026 |
Mar 19, 2024 | 60.00p | 58.34p | 58.34p | 60.00p | 10,680 |
Mar 18, 2024 | 60.00p | 63.00p | 57.31p | 60.00p | 13,376 |
Mar 15, 2024 | 62.50p | 65.00p | 58.11p | 60.00p | 47,053 |
Mar 14, 2024 | 65.00p | 61.25p | 58.00p | 62.50p | 40,191 |
Mar 13, 2024 | 65.00p | 70.00p | 61.25p | 65.00p | 20,184 |
Mar 12, 2024 | 65.00p | 61.00p | 60.00p | 65.00p | 1,578 |
Mar 11, 2024 | 65.00p | 67.00p | 60.00p | 65.00p | 15,436 |
Mar 7, 2024 | 65.00p | 67.00p | 61.60p | 65.00p | 2,880 |
Mar 6, 2024 | 65.00p | 70.00p | 61.50p | 65.00p | 25,015 |
Mar 5, 2024 | 65.00p | 70.00p | 63.38p | 65.00p | 6,145 |
Mar 4, 2024 | 65.00p | 67.50p | 63.34p | 65.00p | 18,963 |
Mar 1, 2024 | 65.00p | 68.00p | 63.34p | 65.00p | 32,833 |
Feb 29, 2024 | 65.00p | 68.35p | 61.03p | 65.00p | 39,663 |
Feb 28, 2024 | 72.50p | 74.30p | 73.00p | 73.00p | 10,402 |
Feb 27, 2024 | 72.50p | 74.75p | 71.16p | 72.50p | 987 |
Feb 26, 2024 | 75.00p | 74.50p | 70.00p | 74.50p | 38,819 |
Feb 23, 2024 | 75.00p | 76.90p | 71.74p | 75.00p | 15,986 |
Feb 22, 2024 | 75.00p | 76.50p | 72.00p | 75.00p | 14,378 |
Feb 21, 2024 | 72.50p | 75.00p | 70.00p | 75.00p | 26,505 |
Feb 20, 2024 | 72.50p | 72.50p | 72.50p | 72.50p | 38 |
Feb 19, 2024 | 72.50p | 73.11p | 73.11p | 72.50p | 6,867 |
Feb 16, 2024 | 72.50p | 77.00p | 71.37p | 72.50p | 24,036 |
Feb 15, 2024 | 72.50p | 76.50p | 70.00p | 76.50p | 21,432 |
Feb 14, 2024 | 75.00p | 76.50p | 70.00p | 75.00p | 50,121 |
Feb 13, 2024 | 75.00p | 76.50p | 72.00p | 75.00p | 30,003 |
Feb 12, 2024 | 72.50p | 79.50p | 70.00p | 75.00p | 54,365 |