Zotefoams (ZTF) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zotefoams

Date Open High Low Close* Volume
26/11/2010 131.00p 137.00p 131.00p 135.00p 46764
25/11/2010 136.50p 136.50p 128.00p 130.00p 4229
24/11/2010 136.50p 138.60p 136.50p 136.50p 3585
23/11/2010 136.50p 138.00p 136.50p 136.50p 0
22/11/2010 136.50p 138.80p 136.00p 136.50p 1426
19/11/2010 136.50p 139.00p 136.50p 136.50p 8865
18/11/2010 136.00p 139.20p 134.00p 136.50p 48911
17/11/2010 137.00p 137.60p 132.00p 136.00p 19461
16/11/2010 137.00p 137.00p 137.00p 137.00p 0
15/11/2010 137.00p 139.25p 132.00p 137.00p 38850
12/11/2010 137.00p 137.00p 137.00p 137.00p 0
11/11/2010 140.00p 140.90p 137.00p 140.00p 567
10/11/2010 140.00p 141.00p 137.00p 140.00p 1404
09/11/2010 140.00p 140.00p 137.00p 140.00p 45000
08/11/2010 140.00p 141.50p 137.00p 140.00p 12386
05/11/2010 143.00p 152.00p 138.00p 140.00p 221382
04/11/2010 143.00p 143.00p 143.00p 143.00p 0
03/11/2010 149.00p 149.00p 143.00p 143.00p 6000
02/11/2010 149.00p 149.00p 148.00p 149.00p 0
01/11/2010 151.00p 151.00p 149.00p 149.00p 0
29/10/2010 149.50p 154.50p 147.00p 151.00p 12300
28/10/2010 142.00p 154.00p 142.00p 149.50p 21742
27/10/2010 141.00p 144.00p 137.89p 142.00p 7141
26/10/2010 144.00p 144.00p 132.00p 141.00p 60327
25/10/2010 153.50p 154.00p 142.00p 144.00p 31297
22/10/2010 156.00p 158.00p 148.00p 153.50p 54078
21/10/2010 151.00p 164.20p 141.00p 161.50p 57105
20/10/2010 137.50p 152.80p 136.00p 151.00p 35519
19/10/2010 133.50p 138.00p 132.80p 136.00p 31029
18/10/2010 126.00p 136.00p 125.00p 133.50p 47700
15/10/2010 124.50p 127.00p 124.50p 126.00p 4681
14/10/2010 123.50p 127.00p 123.50p 124.50p 27
13/10/2010 121.00p 125.00p 121.00p 123.50p 11000
12/10/2010 120.00p 123.50p 120.00p 121.00p 11044
11/10/2010 120.00p 121.50p 120.00p 120.00p 0
08/10/2010 120.00p 121.50p 120.00p 120.00p 10000
07/10/2010 120.00p 121.50p 120.00p 120.00p 0
06/10/2010 120.00p 120.00p 118.50p 120.00p 0
05/10/2010 120.00p 120.00p 118.50p 120.00p 0
04/10/2010 120.00p 121.20p 119.00p 120.00p 1291
01/10/2010 121.00p 121.20p 118.50p 120.00p 194005
30/09/2010 121.00p 121.00p 119.50p 121.00p 0
29/09/2010 119.50p 122.50p 119.00p 121.00p 12500
28/09/2010 117.50p 120.50p 117.50p 119.50p 5000
27/09/2010 120.00p 120.00p 117.50p 117.50p 7000
24/09/2010 120.00p 120.00p 118.50p 120.00p 2325882
23/09/2010 120.50p 120.50p 118.50p 120.00p 0
22/09/2010 120.50p 121.50p 120.50p 120.50p 0
21/09/2010 120.50p 121.50p 120.50p 120.50p 0
20/09/2010 120.50p 121.50p 118.40p 120.50p 11000
17/09/2010 120.50p 121.50p 120.50p 120.50p 401
16/09/2010 120.50p 121.50p 120.50p 120.50p 5005
15/09/2010 121.50p 122.90p 119.00p 120.50p 9609
14/09/2010 122.50p 123.50p 122.50p 122.50p 0
13/09/2010 122.50p 123.50p 122.50p 122.50p 0
10/09/2010 122.50p 123.50p 122.50p 122.50p 1000
09/09/2010 122.50p 123.50p 122.50p 122.50p 14417
08/09/2010 122.50p 123.50p 122.50p 122.50p 2500
07/09/2010 122.50p 123.70p 122.50p 122.50p 1720
06/09/2010 122.50p 123.50p 122.50p 122.50p 0
03/09/2010 122.50p 123.75p 122.50p 122.50p 1000
02/09/2010 122.50p 123.50p 122.50p 122.50p 0
01/09/2010 122.50p 123.50p 122.50p 122.50p 0
31/08/2010 122.50p 123.50p 120.00p 122.50p 2000
27/08/2010 126.50p 126.50p 121.50p 122.50p 10120
26/08/2010 126.50p 126.50p 124.50p 126.50p 0
25/08/2010 126.00p 126.00p 123.50p 126.00p 495
24/08/2010 126.00p 128.50p 125.00p 126.00p 23792
23/08/2010 126.50p 126.50p 123.50p 126.00p 6333
20/08/2010 127.50p 128.50p 125.00p 126.50p 12350
19/08/2010 127.50p 127.50p 125.00p 127.50p 5000
18/08/2010 128.50p 128.50p 126.20p 128.50p 17700
17/08/2010 128.50p 128.50p 127.50p 128.50p 80000
16/08/2010 128.50p 128.50p 126.20p 128.50p 20000
13/08/2010 128.50p 128.50p 128.50p 128.50p 0
12/08/2010 128.50p 128.50p 128.50p 128.50p 0
11/08/2010 128.50p 131.00p 128.50p 128.50p 2600
10/08/2010 128.50p 128.50p 128.50p 128.50p 0
09/08/2010 127.00p 130.00p 126.50p 128.50p 25773
06/08/2010 127.00p 130.00p 126.00p 127.00p 2129394
05/08/2010 127.00p 130.00p 124.50p 127.00p 40377
04/08/2010 126.50p 127.00p 123.82p 127.00p 10300
03/08/2010 106.00p 125.50p 106.00p 125.50p 124108
02/08/2010 108.00p 108.50p 108.00p 108.00p 0
30/07/2010 108.00p 108.00p 107.50p 108.00p 0
29/07/2010 109.00p 109.00p 107.50p 108.00p 0
28/07/2010 109.00p 112.00p 108.50p 109.00p 10401
27/07/2010 109.00p 111.85p 109.00p 109.00p 10434
26/07/2010 109.00p 111.85p 109.00p 109.00p 9000
23/07/2010 109.00p 109.50p 109.00p 109.00p 2000
22/07/2010 109.00p 109.50p 109.00p 109.00p 5000
21/07/2010 108.50p 109.50p 108.50p 109.00p 0
20/07/2010 106.00p 111.50p 106.00p 108.50p 16000
19/07/2010 106.00p 106.50p 106.00p 106.00p 0
16/07/2010 106.00p 107.50p 104.50p 106.00p 7826
15/07/2010 106.00p 106.00p 105.50p 106.00p 0
14/07/2010 106.00p 106.00p 105.50p 106.00p 12500
13/07/2010 107.50p 107.50p 105.50p 106.00p 1128
12/07/2010 110.00p 110.00p 107.50p 107.50p 22226
09/07/2010 110.00p 110.00p 109.00p 110.00p 1001
08/07/2010 112.00p 112.00p 109.00p 110.00p 3877
07/07/2010 108.00p 114.00p 108.00p 112.00p 4550
06/07/2010 102.00p 108.00p 102.00p 107.50p 7755
05/07/2010 101.00p 102.00p 100.50p 102.00p 0
02/07/2010 101.00p 103.00p 99.20p 101.00p 26932
01/07/2010 96.00p 102.00p 96.00p 101.00p 20560
30/06/2010 94.50p 94.50p 93.50p 94.50p 0
29/06/2010 94.50p 95.50p 94.50p 94.50p 0
28/06/2010 94.50p 94.50p 93.50p 94.50p 0
25/06/2010 94.50p 94.50p 92.00p 94.50p 5000
24/06/2010 94.50p 95.00p 93.50p 94.50p 2000
23/06/2010 94.50p 94.50p 93.00p 94.50p 7000
22/06/2010 94.50p 95.00p 92.15p 94.50p 3534
21/06/2010 94.50p 94.50p 92.00p 94.50p 20000
18/06/2010 94.50p 94.50p 93.50p 94.50p 0
17/06/2010 94.50p 94.50p 93.50p 94.50p 0
16/06/2010 94.50p 94.50p 93.50p 94.50p 0
15/06/2010 94.50p 96.00p 92.00p 94.50p 14535
14/06/2010 91.00p 94.50p 91.00p 94.50p 40531
11/06/2010 98.00p 98.60p 96.50p 96.50p 2005
10/06/2010 100.00p 100.00p 96.50p 98.00p 12500
09/06/2010 100.00p 100.00p 97.72p 100.00p 1144
08/06/2010 100.00p 100.00p 99.50p 100.00p 0
07/06/2010 100.00p 100.00p 97.72p 100.00p 20000
04/06/2010 100.00p 100.50p 100.00p 100.00p 0
03/06/2010 99.00p 100.50p 97.72p 100.00p 75800
02/06/2010 99.00p 99.50p 99.00p 99.00p 0
01/06/2010 99.00p 99.50p 99.00p 99.00p 0
28/05/2010 99.00p 99.50p 97.00p 99.00p 15000
27/05/2010 99.00p 99.00p 98.50p 99.00p 0
26/05/2010 95.50p 99.00p 95.50p 99.00p 43500
25/05/2010 98.50p 98.50p 95.00p 96.50p 3999
24/05/2010 99.50p 100.50p 99.50p 99.50p 0
21/05/2010 102.50p 102.50p 95.00p 99.50p 21500
20/05/2010 104.00p 104.00p 101.50p 102.50p 1936
19/05/2010 104.00p 104.50p 101.00p 104.00p 14000
18/05/2010 104.00p 104.50p 104.00p 104.00p 0
17/05/2010 104.00p 105.80p 104.00p 104.00p 693
14/05/2010 103.50p 104.50p 103.50p 104.00p 0
13/05/2010 103.50p 103.50p 103.50p 103.50p 0
12/05/2010 105.00p 105.60p 100.00p 103.50p 6137
11/05/2010 111.00p 111.00p 105.00p 105.00p 15000
10/05/2010 107.50p 107.50p 107.50p 107.50p 0
07/05/2010 107.50p 107.50p 105.00p 107.50p 2038
06/05/2010 107.00p 108.50p 105.00p 107.50p 20000
05/05/2010 107.00p 107.50p 107.00p 107.00p 0
04/05/2010 107.00p 107.50p 104.30p 107.00p 3008
30/04/2010 106.50p 106.50p 106.00p 106.50p 25000
29/04/2010 106.50p 108.60p 106.50p 106.50p 359
28/04/2010 111.00p 111.00p 105.00p 106.50p 9412
27/04/2010 111.00p 111.00p 110.50p 111.00p 0
26/04/2010 111.00p 111.00p 109.20p 111.00p 5370
23/04/2010 111.00p 111.00p 109.20p 111.00p 186750
22/04/2010 111.00p 111.50p 111.00p 111.00p 0
21/04/2010 111.00p 114.00p 109.10p 111.00p 11466
20/04/2010 111.00p 111.00p 110.00p 111.00p 8831
19/04/2010 109.50p 111.00p 109.50p 111.00p 8262
16/04/2010 108.50p 110.50p 108.50p 109.50p 0
15/04/2010 108.50p 112.00p 108.50p 108.50p 6250
14/04/2010 106.00p 109.00p 106.00p 108.50p 3445
13/04/2010 102.50p 107.00p 102.50p 106.00p 12317
12/04/2010 105.50p 105.90p 100.00p 102.50p 142123
09/04/2010 105.50p 106.00p 104.50p 105.50p 48
08/04/2010 107.50p 107.50p 103.00p 105.50p 15838
07/04/2010 107.50p 108.50p 105.00p 107.50p 1039670
06/04/2010 107.50p 108.00p 106.50p 107.50p 75911
01/04/2010 107.50p 109.40p 106.00p 107.50p 13484
31/03/2010 106.50p 108.50p 105.00p 107.50p 11673
30/03/2010 106.50p 108.50p 105.25p 106.50p 15053
29/03/2010 106.50p 108.50p 106.50p 106.50p 1706
26/03/2010 104.50p 106.50p 104.50p 106.50p 0
25/03/2010 100.00p 106.80p 100.00p 104.50p 24646
24/03/2010 100.00p 102.90p 100.00p 100.00p 450
23/03/2010 100.00p 100.50p 100.00p 100.00p 0
22/03/2010 99.00p 100.00p 98.40p 100.00p 998
19/03/2010 96.00p 99.00p 96.00p 99.00p 33015
18/03/2010 96.00p 96.00p 93.00p 96.00p 108100
17/03/2010 94.50p 94.50p 93.05p 94.50p 10000
16/03/2010 94.50p 95.50p 94.50p 94.50p 0
15/03/2010 94.50p 94.50p 92.05p 94.50p 15000
12/03/2010 94.50p 94.50p 93.00p 94.50p 2000
11/03/2010 94.50p 96.35p 93.50p 94.50p 2056
10/03/2010 88.00p 96.35p 88.00p 94.50p 35511
09/03/2010 97.50p 97.50p 86.52p 88.00p 73908
08/03/2010 91.00p 97.00p 91.00p 96.00p 12201
05/03/2010 90.50p 91.50p 90.50p 91.00p 0
04/03/2010 87.00p 90.50p 87.00p 90.50p 23330
03/03/2010 87.00p 89.00p 86.00p 87.00p 6428
02/03/2010 86.00p 89.00p 86.00p 87.00p 8731
01/03/2010 86.00p 87.50p 86.00p 86.00p 0
26/02/2010 86.00p 87.50p 86.00p 86.00p 0
25/02/2010 85.50p 87.50p 84.00p 86.00p 108697
24/02/2010 86.50p 86.50p 84.00p 85.50p 12440
23/02/2010 86.50p 86.50p 83.00p 86.50p 1162
22/02/2010 86.50p 86.50p 86.50p 86.50p 0
19/02/2010 86.50p 87.25p 86.50p 86.50p 2000
18/02/2010 86.50p 86.50p 86.50p 86.50p 0
17/02/2010 86.50p 86.50p 83.50p 86.50p 3000
16/02/2010 88.50p 88.50p 86.50p 86.50p 8800
15/02/2010 89.50p 89.50p 87.00p 89.50p 5000

*Close Price adjusted for both dividends and splits