Zoetic International (ZOE) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zoetic International

Date Open High Low Close* Volume
05/11/2020 38.15p 39.00p 37.56p 38.50p 1002582
04/11/2020 35.75p 38.15p 34.54p 38.15p 1556747
03/11/2020 33.50p 36.84p 33.00p 35.75p 2511105
02/11/2020 34.65p 34.65p 29.00p 33.50p 3861219
30/10/2020 39.10p 39.50p 34.50p 34.65p 2816813
29/10/2020 41.75p 41.75p 38.41p 39.50p 1424243
28/10/2020 45.50p 45.62p 38.60p 41.75p 3514964
27/10/2020 45.70p 47.30p 43.75p 44.50p 2017019
26/10/2020 42.35p 46.80p 42.15p 45.70p 2081718
23/10/2020 39.10p 42.84p 38.00p 42.60p 1523382
22/10/2020 40.75p 40.75p 38.00p 39.10p 860216
21/10/2020 40.75p 41.20p 38.00p 40.75p 1381235
20/10/2020 43.10p 43.10p 40.00p 40.50p 979185
19/10/2020 43.85p 44.00p 42.65p 42.70p 850610
16/10/2020 43.65p 44.00p 41.50p 43.85p 1722230
15/10/2020 43.80p 44.00p 43.00p 43.65p 815541
14/10/2020 43.50p 44.00p 42.60p 44.00p 975348
13/10/2020 43.50p 45.47p 41.22p 44.00p 2422148
12/10/2020 38.50p 44.90p 38.22p 43.40p 3564700
09/10/2020 42.65p 42.65p 36.00p 38.15p 7160964
08/10/2020 39.05p 45.89p 38.00p 42.65p 4679558
07/10/2020 35.15p 39.88p 34.88p 39.05p 4112869
06/10/2020 33.20p 35.50p 31.16p 35.15p 2171283
05/10/2020 32.50p 33.97p 32.00p 33.20p 2397848
02/10/2020 29.50p 33.50p 28.50p 31.00p 4316940
01/10/2020 25.50p 30.25p 25.05p 29.50p 3909483
30/09/2020 22.75p 25.90p 22.53p 25.50p 3081771
29/09/2020 24.00p 24.17p 21.55p 22.25p 1321159
28/09/2020 22.50p 25.43p 22.50p 24.00p 1860401
25/09/2020 20.50p 22.50p 20.02p 22.50p 1073792
24/09/2020 21.25p 21.38p 20.00p 20.50p 719406
23/09/2020 22.50p 22.70p 21.00p 21.25p 616711
22/09/2020 22.75p 23.50p 21.00p 22.10p 1491180
21/09/2020 23.90p 25.00p 20.08p 22.75p 2525095
18/09/2020 20.00p 24.78p 19.00p 23.90p 2709572
17/09/2020 22.25p 22.48p 19.55p 20.00p 1472744
16/09/2020 24.00p 24.15p 21.55p 22.25p 1630269
15/09/2020 23.25p 24.50p 23.10p 24.00p 2367345
14/09/2020 21.75p 23.90p 21.56p 23.15p 1982404
11/09/2020 19.25p 22.50p 19.25p 21.25p 5369653
10/09/2020 16.75p 21.80p 16.75p 19.25p 5699181
09/09/2020 16.75p 16.75p 15.50p 15.50p 831626
08/09/2020 16.50p 16.97p 16.00p 16.75p 987743
07/09/2020 16.00p 16.78p 15.67p 16.50p 861898
04/09/2020 16.60p 16.60p 15.25p 16.00p 1505646
03/09/2020 17.15p 17.15p 15.10p 16.60p 2510184
02/09/2020 18.50p 19.87p 17.00p 17.00p 2371019
01/09/2020 18.75p 19.00p 17.50p 17.75p 1495061
28/08/2020 18.75p 19.50p 17.00p 18.50p 2913259
27/08/2020 20.50p 20.62p 18.55p 19.30p 1883324
26/08/2020 21.75p 21.78p 19.50p 20.50p 1095096
25/08/2020 23.00p 23.49p 21.50p 22.00p 1274399
24/08/2020 21.25p 24.50p 19.23p 23.00p 4444425
21/08/2020 21.50p 24.40p 20.50p 21.50p 5523017
20/08/2020 17.87p 22.54p 17.87p 22.00p 6619186
19/08/2020 17.13p 18.50p 16.82p 18.25p 2075971
18/08/2020 15.25p 18.10p 15.25p 17.13p 3810499
17/08/2020 14.85p 15.50p 14.78p 15.25p 1876028
14/08/2020 14.45p 15.00p 14.40p 14.85p 2467986
13/08/2020 13.53p 14.80p 13.50p 14.45p 3218689
12/08/2020 14.55p 14.55p 13.33p 13.63p 2919456
11/08/2020 16.55p 16.55p 14.33p 14.50p 4140053
10/08/2020 14.25p 16.76p 14.25p 16.55p 4426099
07/08/2020 12.10p 14.49p 12.10p 14.25p 6051804
06/08/2020 11.10p 12.45p 10.70p 12.15p 5578545
05/08/2020 8.30p 11.60p 8.30p 11.10p 4485862
04/08/2020 8.30p 8.40p 8.20p 8.30p 848255
03/08/2020 8.45p 8.47p 8.00p 8.30p 1163672
31/07/2020 8.70p 8.70p 8.50p 8.70p 174238
30/07/2020 8.75p 8.83p 8.52p 8.70p 294210
29/07/2020 8.85p 8.85p 8.53p 8.75p 187774
28/07/2020 8.75p 9.09p 8.58p 8.85p 292470
27/07/2020 9.05p 9.05p 8.60p 8.75p 728226
24/07/2020 9.60p 9.60p 8.80p 9.10p 605292
23/07/2020 9.80p 9.80p 9.30p 9.65p 514299
22/07/2020 9.90p 9.99p 9.60p 9.70p 1822548
21/07/2020 9.55p 9.60p 9.30p 9.55p 233464
20/07/2020 9.70p 9.70p 9.40p 9.63p 476933
17/07/2020 10.05p 10.10p 9.50p 9.70p 1001051
16/07/2020 10.50p 10.50p 10.00p 10.05p 457469
15/07/2020 10.50p 10.50p 10.30p 10.50p 623470
14/07/2020 10.65p 10.70p 10.36p 10.50p 669045
13/07/2020 9.90p 10.95p 9.81p 10.65p 3081851
10/07/2020 9.75p 9.97p 9.70p 9.90p 1421147
09/07/2020 9.40p 10.00p 9.40p 9.75p 1722488
08/07/2020 9.05p 9.50p 8.93p 9.35p 1724687
07/07/2020 9.15p 9.15p 8.60p 9.05p 1902651
06/07/2020 9.15p 9.29p 9.00p 9.15p 2880072
03/07/2020 8.75p 8.81p 8.60p 8.70p 544948
02/07/2020 8.65p 8.81p 8.50p 8.75p 1434210
01/07/2020 8.90p 8.90p 8.50p 8.65p 1135355
30/06/2020 9.25p 9.25p 8.80p 8.90p 826298
29/06/2020 9.70p 9.70p 9.00p 9.10p 1560624
26/06/2020 9.80p 9.90p 9.60p 9.65p 1685544
25/06/2020 9.75p 9.98p 9.56p 9.80p 3136279
24/06/2020 9.75p 9.90p 9.25p 9.75p 2049907
23/06/2020 9.25p 10.00p 9.20p 9.75p 1786119
22/06/2020 9.05p 9.80p 8.72p 9.25p 3917090
19/06/2020 9.25p 9.25p 8.60p 9.05p 261348
18/06/2020 8.30p 9.42p 8.30p 9.25p 1277711
17/06/2020 8.25p 8.67p 8.00p 8.30p 2325577
16/06/2020 8.25p 8.33p 7.91p 8.25p 695505
15/06/2020 7.75p 8.25p 7.75p 8.25p 894622
12/06/2020 7.70p 8.40p 7.63p 8.15p 1628327
11/06/2020 7.70p 7.84p 7.50p 7.70p 695520
10/06/2020 8.30p 8.30p 7.60p 7.85p 1922347
09/06/2020 8.65p 8.65p 8.12p 8.30p 1072403
08/06/2020 9.35p 9.35p 8.30p 8.65p 2256947
05/06/2020 9.40p 9.59p 9.20p 9.35p 1115897
04/06/2020 10.25p 10.45p 9.00p 9.40p 3783044
03/06/2020 8.40p 10.67p 8.40p 10.50p 6109804
02/06/2020 6.85p 8.80p 6.65p 8.65p 6416228
01/06/2020 5.25p 7.50p 5.25p 7.25p 5563901
29/05/2020 5.15p 5.42p 4.84p 5.15p 839255
28/05/2020 4.70p 4.95p 4.58p 4.90p 752994
27/05/2020 4.70p 4.90p 4.50p 4.70p 800771
26/05/2020 4.70p 4.74p 4.60p 4.70p 357355
25/05/2020 4.70p 4.70p 4.52p 4.70p 368453
22/05/2020 4.70p 4.70p 4.52p 4.70p 368453
21/05/2020 4.70p 4.74p 4.50p 4.70p 355036
20/05/2020 4.70p 4.74p 4.60p 4.70p 220304
19/05/2020 4.70p 4.73p 4.58p 4.70p 149486
18/05/2020 4.65p 4.80p 4.50p 4.70p 661018
15/05/2020 4.35p 4.88p 4.35p 4.65p 970353
14/05/2020 4.25p 4.30p 4.00p 4.10p 525787
13/05/2020 4.40p 4.50p 4.01p 4.25p 292484
12/05/2020 4.65p 4.72p 4.30p 4.40p 140612
11/05/2020 4.75p 4.87p 4.55p 4.65p 262933
08/05/2020 4.75p 4.87p 4.70p 4.75p 128956
07/05/2020 4.75p 4.87p 4.70p 4.75p 128956
06/05/2020 4.75p 4.94p 4.58p 4.75p 636100
05/05/2020 4.50p 4.97p 4.50p 4.75p 403548
04/05/2020 4.50p 4.97p 4.50p 4.50p 410512
01/05/2020 4.30p 4.97p 4.11p 4.50p 1228787
30/04/2020 4.25p 4.60p 4.17p 4.30p 477320
29/04/2020 4.75p 4.89p 3.80p 4.35p 3568103
28/04/2020 5.00p 5.15p 4.77p 4.85p 842511
27/04/2020 4.85p 5.17p 4.78p 5.00p 697726
24/04/2020 4.95p 5.20p 4.78p 5.20p 613372
23/04/2020 4.85p 5.14p 4.75p 4.95p 243476
22/04/2020 4.75p 5.10p 4.68p 4.85p 416758
21/04/2020 5.25p 5.25p 4.60p 4.75p 793594
20/04/2020 5.45p 5.59p 5.02p 5.25p 658779
17/04/2020 5.75p 5.75p 5.25p 5.45p 986328
16/04/2020 5.85p 6.00p 5.55p 5.75p 581438
15/04/2020 5.85p 6.13p 5.63p 5.85p 604202
14/04/2020 6.40p 6.40p 5.52p 6.30p 1329656
13/04/2020 5.85p 7.17p 5.85p 6.40p 2423638
10/04/2020 5.85p 7.17p 5.85p 6.40p 2423638
09/04/2020 5.85p 7.17p 5.85p 6.40p 2423638
08/04/2020 5.00p 6.00p 4.78p 5.85p 1610103
07/04/2020 4.90p 5.26p 4.70p 5.00p 414722
06/04/2020 4.90p 5.30p 4.50p 4.90p 679868
03/04/2020 4.90p 5.24p 4.78p 4.90p 70255
02/04/2020 5.00p 5.35p 4.73p 4.90p 467316
01/04/2020 5.50p 5.50p 4.50p 4.75p 2072302
31/03/2020 5.45p 6.10p 5.35p 5.75p 845059
30/03/2020 5.60p 5.76p 5.20p 5.45p 420305
27/03/2020 6.75p 6.90p 5.20p 5.60p 1515304
26/03/2020 5.00p 7.70p 5.00p 7.00p 4550661
25/03/2020 3.05p 5.50p 3.05p 5.00p 2858492
24/03/2020 3.25p 3.35p 2.56p 3.05p 1304647
23/03/2020 3.75p 3.83p 3.00p 3.25p 769094
20/03/2020 3.55p 4.00p 3.00p 3.75p 818354
19/03/2020 4.55p 4.55p 3.50p 4.25p 1896018
18/03/2020 4.75p 4.78p 4.50p 4.55p 549786
17/03/2020 6.25p 6.45p 4.66p 4.85p 3307796
16/03/2020 6.90p 7.00p 5.60p 6.25p 647010
13/03/2020 6.65p 7.00p 6.35p 6.90p 774468
12/03/2020 8.15p 8.15p 6.15p 6.65p 983675
11/03/2020 8.40p 8.48p 8.05p 8.15p 529611
10/03/2020 7.25p 8.80p 7.25p 8.40p 1153667
09/03/2020 8.55p 8.55p 7.04p 7.25p 1468519
06/03/2020 9.70p 9.90p 8.60p 9.15p 572420
05/03/2020 9.60p 10.20p 9.33p 9.70p 1465762
04/03/2020 9.60p 9.70p 9.20p 9.35p 394575
03/03/2020 9.35p 10.00p 9.20p 9.60p 706598
02/03/2020 9.45p 9.98p 9.00p 9.35p 830277
28/02/2020 9.65p 10.00p 9.00p 9.45p 1166719
27/02/2020 9.85p 9.90p 9.41p 9.75p 623128
26/02/2020 10.17p 10.44p 9.10p 9.85p 1302408
25/02/2020 10.25p 10.50p 10.10p 10.17p 540342
24/02/2020 10.98p 11.10p 10.00p 10.25p 851480
21/02/2020 10.25p 11.50p 10.25p 10.98p 761687
20/02/2020 10.75p 10.80p 10.25p 10.25p 692203
19/02/2020 11.13p 11.48p 10.40p 10.75p 983081
18/02/2020 11.25p 11.60p 9.50p 11.13p 4695697
17/02/2020 8.90p 11.40p 8.90p 11.25p 2189627
14/02/2020 8.30p 9.30p 8.26p 8.90p 855914
13/02/2020 7.55p 8.50p 7.55p 8.20p 1792172
12/02/2020 6.90p 8.00p 6.82p 7.55p 1483590
11/02/2020 7.10p 7.17p 7.05p 7.10p 175014
10/02/2020 7.15p 7.22p 6.84p 7.10p 952666
07/02/2020 7.55p 7.55p 7.00p 7.15p 329441
06/02/2020 7.10p 7.70p 7.06p 7.55p 951751
05/02/2020 6.85p 7.80p 6.85p 7.15p 1573375
04/02/2020 7.35p 7.40p 6.60p 6.70p 1501822
03/02/2020 6.75p 7.78p 6.75p 7.35p 948356
31/01/2020 6.45p 7.00p 6.40p 6.75p 690932
30/01/2020 6.40p 6.63p 6.14p 6.45p 465378

*Close Price adjusted for both dividends and splits