Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/10/2009 87.50p 87.50p 84.50p 87.50p 0
21/10/2009 86.50p 87.50p 84.50p 87.50p 0
20/10/2009 88.00p 88.00p 84.50p 86.50p 65
19/10/2009 88.00p 88.00p 85.50p 88.00p 0
16/10/2009 88.00p 88.00p 85.50p 88.00p 0
15/10/2009 88.00p 88.00p 86.50p 88.00p 6598
14/10/2009 88.00p 88.00p 85.50p 88.00p 5176
13/10/2009 88.50p 88.50p 85.50p 88.00p 30000
12/10/2009 86.00p 90.00p 87.19p 88.50p 12600
09/10/2009 84.00p 86.00p 84.00p 86.00p 10310
08/10/2009 81.50p 84.00p 81.50p 84.00p 5000
07/10/2009 82.00p 82.00p 79.50p 81.50p 3752
06/10/2009 81.00p 82.00p 80.50p 82.00p 50000
05/10/2009 84.00p 84.00p 79.50p 81.00p 17580
02/10/2009 84.50p 84.50p 81.50p 84.00p 0
01/10/2009 84.50p 86.50p 84.50p 84.50p 38952
30/09/2009 84.50p 84.50p 82.50p 84.50p 0
29/09/2009 84.50p 84.50p 82.50p 84.50p 0
28/09/2009 85.00p 85.00p 82.50p 84.50p 4676
25/09/2009 84.00p 84.30p 84.30p 84.00p 444
24/09/2009 84.50p 84.50p 81.50p 84.00p 3000
23/09/2009 84.50p 84.50p 82.50p 84.50p 31594
22/09/2009 82.50p 85.00p 82.50p 84.50p 0
21/09/2009 81.00p 84.00p 81.50p 82.50p 33585

*Close Price adjusted for both dividends and splits