Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/12/2021 410.00p 410.00p 385.00p 390.00p 10812
21/12/2021 420.00p 420.00p 391.00p 410.00p 30010
20/12/2021 430.00p 433.16p 410.00p 416.00p 20442
17/12/2021 399.00p 435.00p 378.43p 430.00p 92469
16/12/2021 415.00p 416.00p 415.00p 415.00p 97
15/12/2021 431.00p 431.00p 413.00p 420.00p 11859
14/12/2021 435.00p 441.50p 422.17p 435.00p 41553
13/12/2021 436.00p 440.90p 432.30p 435.00p 8872
10/12/2021 435.00p 443.00p 435.00p 443.00p 6033
09/12/2021 447.00p 447.00p 431.02p 443.00p 22413
08/12/2021 430.00p 439.00p 430.00p 439.00p 137
07/12/2021 430.00p 436.20p 430.00p 430.00p 4322
06/12/2021 448.00p 448.00p 432.00p 448.00p 9632
03/12/2021 433.00p 433.00p 430.20p 433.00p 231
02/12/2021 428.00p 433.95p 422.00p 422.00p 4989
01/12/2021 430.00p 432.00p 428.00p 431.50p 22663
30/11/2021 425.00p 439.00p 424.00p 439.00p 3356
29/11/2021 432.00p 434.00p 424.00p 424.00p 12943
26/11/2021 421.00p 438.00p 415.00p 420.00p 12320
25/11/2021 438.00p 439.00p 426.12p 439.00p 1191
24/11/2021 427.00p 433.14p 421.00p 427.00p 1115
23/11/2021 420.00p 432.71p 420.00p 420.00p 8462
22/11/2021 431.00p 438.00p 430.50p 434.00p 9650
19/11/2021 434.00p 434.00p 434.00p 434.00p 450
18/11/2021 434.00p 438.60p 423.43p 434.50p 15569
17/11/2021 434.00p 434.00p 425.00p 434.00p 8729
16/11/2021 434.00p 434.00p 423.00p 434.00p 3429
15/11/2021 434.00p 434.00p 429.00p 434.00p 29861
12/11/2021 428.00p 436.06p 423.85p 434.00p 4812
11/11/2021 419.00p 428.00p 402.00p 424.00p 6748
10/11/2021 419.00p 419.00p 411.48p 414.50p 6662
09/11/2021 414.00p 419.00p 406.00p 419.00p 7732
08/11/2021 414.00p 417.92p 403.00p 414.00p 12800
05/11/2021 403.00p 419.00p 403.00p 419.00p 16817
04/11/2021 409.00p 419.07p 391.00p 406.00p 34256
03/11/2021 365.00p 422.00p 365.00p 410.00p 222503
02/11/2021 359.00p 360.00p 355.40p 360.00p 2438
01/11/2021 357.00p 360.00p 356.13p 360.00p 3117
29/10/2021 356.00p 360.00p 355.00p 360.00p 7028
28/10/2021 360.00p 372.00p 357.60p 360.00p 6573
27/10/2021 360.00p 363.00p 356.00p 362.50p 7212
26/10/2021 367.00p 368.00p 355.00p 355.00p 7442
25/10/2021 364.00p 364.00p 357.50p 357.50p 15432
22/10/2021 360.00p 362.75p 357.50p 358.50p 10479
21/10/2021 364.00p 364.00p 354.00p 364.00p 12880
20/10/2021 359.00p 364.00p 352.90p 364.00p 2516
19/10/2021 364.00p 364.00p 359.40p 361.00p 2131
18/10/2021 364.00p 366.00p 361.00p 364.00p 38095
15/10/2021 361.00p 369.00p 360.00p 360.00p 50190
14/10/2021 360.00p 366.00p 357.25p 362.00p 33581
13/10/2021 369.00p 369.00p 357.12p 362.00p 16195
12/10/2021 363.00p 374.00p 351.13p 357.50p 24210
11/10/2021 370.00p 376.00p 368.00p 368.00p 31309
08/10/2021 374.00p 376.00p 364.11p 376.00p 12067
07/10/2021 373.00p 373.00p 363.00p 370.00p 2271
06/10/2021 370.00p 370.00p 362.74p 370.00p 4741
05/10/2021 370.00p 380.00p 364.00p 370.00p 34509
04/10/2021 386.00p 394.00p 370.00p 370.00p 15117
01/10/2021 384.00p 399.00p 383.00p 387.00p 51474
30/09/2021 391.00p 404.00p 383.00p 383.00p 12236
29/09/2021 395.00p 404.50p 395.00p 402.00p 29366
28/09/2021 401.00p 406.60p 394.61p 406.00p 17479
27/09/2021 416.00p 432.06p 394.54p 408.00p 30609
24/09/2021 418.00p 422.02p 415.00p 415.00p 8836
23/09/2021 422.00p 429.00p 420.00p 422.00p 19324
22/09/2021 423.00p 426.71p 416.70p 418.50p 4645
21/09/2021 422.00p 438.00p 422.00p 425.00p 6406
20/09/2021 429.00p 437.00p 425.00p 425.00p 11250
17/09/2021 420.00p 432.00p 420.00p 430.00p 36639
16/09/2021 430.00p 430.00p 420.00p 420.00p 6474
15/09/2021 421.00p 426.38p 418.45p 419.00p 26772
14/09/2021 429.00p 430.00p 419.45p 430.00p 25942
13/09/2021 429.00p 428.00p 424.50p 424.50p 1711
10/09/2021 429.00p 429.00p 420.86p 427.50p 18336
09/09/2021 437.00p 438.00p 417.00p 430.00p 16171
08/09/2021 429.00p 430.00p 416.00p 417.00p 6478
07/09/2021 432.00p 432.00p 417.00p 417.00p 6407
06/09/2021 436.00p 439.75p 418.00p 418.00p 25619
03/09/2021 427.00p 440.00p 425.00p 425.00p 11222
02/09/2021 430.00p 435.76p 428.00p 428.00p 14314
01/09/2021 445.00p 445.00p 425.00p 430.00p 24715
31/08/2021 445.00p 445.00p 437.00p 440.00p 10195
30/08/2021 445.00p 450.00p 443.00p 444.00p 8704
27/08/2021 445.00p 450.00p 443.00p 444.00p 8704
26/08/2021 448.00p 448.00p 443.00p 445.00p 19027
25/08/2021 444.00p 450.00p 443.00p 445.00p 49171
24/08/2021 451.00p 451.00p 444.00p 444.00p 21349
23/08/2021 443.00p 453.00p 443.00p 444.00p 20659
20/08/2021 446.00p 453.00p 442.00p 445.00p 11641
19/08/2021 445.00p 455.00p 444.51p 445.00p 12435
18/08/2021 445.00p 454.00p 445.00p 445.00p 4254
17/08/2021 450.00p 457.56p 448.00p 448.00p 9880
16/08/2021 455.00p 459.20p 454.00p 455.00p 28175
13/08/2021 463.00p 465.00p 455.00p 455.00p 2944
12/08/2021 451.00p 463.00p 451.00p 463.00p 7133
11/08/2021 469.00p 469.00p 455.00p 455.00p 54165
10/08/2021 446.00p 460.00p 442.79p 455.00p 97242
09/08/2021 456.00p 471.00p 443.00p 444.00p 73366
06/08/2021 444.00p 450.75p 440.00p 446.00p 77044
05/08/2021 446.00p 452.00p 437.55p 445.00p 36601
04/08/2021 443.00p 450.00p 440.00p 445.00p 49368
03/08/2021 445.00p 450.00p 442.30p 445.00p 31205
02/08/2021 441.00p 445.00p 441.00p 445.00p 6230
30/07/2021 445.00p 449.00p 437.00p 445.00p 10347
29/07/2021 439.00p 448.32p 436.00p 438.00p 12778
28/07/2021 436.00p 450.00p 430.00p 450.00p 34817
27/07/2021 437.00p 445.00p 436.00p 436.00p 1109
26/07/2021 437.00p 450.00p 437.00p 450.00p 2142
23/07/2021 441.00p 457.00p 430.00p 442.00p 62214
22/07/2021 445.00p 450.00p 441.00p 450.00p 5449
21/07/2021 449.00p 449.00p 441.00p 445.00p 3879
20/07/2021 445.00p 454.00p 439.81p 445.00p 9026
19/07/2021 442.00p 448.00p 438.89p 445.00p 8137
16/07/2021 460.00p 460.50p 450.00p 460.00p 1268
15/07/2021 452.00p 464.00p 446.00p 460.00p 2440
14/07/2021 460.00p 460.00p 446.51p 453.50p 5190
13/07/2021 454.00p 467.00p 450.00p 460.00p 12458
12/07/2021 474.00p 474.00p 450.00p 450.00p 16038
09/07/2021 461.00p 461.00p 453.00p 453.00p 5411
08/07/2021 460.00p 465.00p 458.00p 460.00p 9140
07/07/2021 475.00p 475.00p 460.00p 460.00p 5656
06/07/2021 469.00p 469.00p 464.50p 466.00p 21584
05/07/2021 470.00p 470.00p 464.50p 470.00p 1001
02/07/2021 464.00p 467.00p 460.00p 460.00p 16958
01/07/2021 475.00p 475.00p 460.00p 464.00p 10912
30/06/2021 466.00p 471.92p 460.00p 465.00p 19217
29/06/2021 465.00p 470.00p 450.10p 467.00p 16354
28/06/2021 469.00p 480.00p 464.00p 464.00p 20032
25/06/2021 468.00p 472.00p 464.07p 472.00p 14249
24/06/2021 474.00p 474.00p 466.00p 468.00p 16607
23/06/2021 473.00p 473.50p 465.41p 470.00p 6373
22/06/2021 470.00p 476.00p 460.00p 476.00p 29187
21/06/2021 468.00p 470.00p 466.00p 470.00p 1415
18/06/2021 484.00p 485.00p 465.00p 465.00p 102426
17/06/2021 479.00p 489.00p 478.00p 480.00p 21317
16/06/2021 480.00p 480.00p 469.54p 475.00p 18217
15/06/2021 479.00p 499.00p 475.20p 480.00p 33185
14/06/2021 489.00p 489.00p 470.00p 470.00p 5766
11/06/2021 482.00p 482.00p 471.00p 480.00p 92905
10/06/2021 479.00p 494.00p 474.00p 476.00p 14072
09/06/2021 480.00p 480.00p 474.00p 478.00p 8546
08/06/2021 477.00p 482.00p 472.00p 476.00p 88976
07/06/2021 480.00p 489.00p 476.00p 480.00p 16783
04/06/2021 482.00p 490.00p 477.00p 480.00p 10654
03/06/2021 485.00p 496.88p 480.70p 485.00p 27619
02/06/2021 480.00p 498.85p 477.00p 494.00p 23977
01/06/2021 485.00p 490.00p 465.60p 480.00p 73877
31/05/2021 469.00p 484.17p 456.00p 467.00p 22045
28/05/2021 469.00p 484.17p 456.00p 467.00p 22045
27/05/2021 440.00p 478.00p 439.50p 478.00p 98745
26/05/2021 425.00p 445.00p 425.00p 442.00p 115522
25/05/2021 391.00p 414.00p 391.00p 405.00p 9457
24/05/2021 400.00p 400.00p 395.00p 398.00p 263
21/05/2021 395.00p 404.20p 390.00p 401.00p 14021
20/05/2021 405.00p 405.00p 398.00p 398.00p 17190
19/05/2021 401.00p 415.00p 400.00p 409.50p 257698
18/05/2021 405.00p 413.37p 400.00p 400.00p 4904
17/05/2021 401.00p 415.80p 401.00p 412.50p 6960
14/05/2021 409.00p 417.00p 401.00p 409.00p 139277
13/05/2021 410.00p 408.00p 400.00p 405.00p 28640
12/05/2021 410.00p 410.00p 404.80p 405.00p 33033
11/05/2021 410.00p 410.00p 399.00p 405.00p 9685
10/05/2021 405.00p 410.00p 400.00p 410.00p 470280
07/05/2021 402.00p 405.00p 398.00p 405.00p 213531
06/05/2021 405.00p 406.00p 400.00p 405.00p 10058
05/05/2021 408.00p 417.00p 404.00p 404.00p 75217
04/05/2021 411.00p 415.00p 405.00p 405.00p 67561
03/05/2021 414.00p 420.00p 410.00p 412.00p 19941
30/04/2021 414.00p 420.00p 410.00p 412.00p 19941
29/04/2021 420.00p 422.00p 412.00p 414.00p 44132
28/04/2021 425.00p 425.00p 415.00p 415.00p 11452
27/04/2021 422.00p 426.00p 418.00p 418.00p 26919
26/04/2021 425.00p 425.00p 416.00p 416.00p 15445
23/04/2021 423.00p 430.00p 415.00p 430.00p 13452
22/04/2021 425.00p 425.00p 416.00p 416.00p 27637
21/04/2021 432.00p 432.00p 418.00p 422.00p 25343
20/04/2021 416.00p 428.00p 415.00p 415.00p 2598
19/04/2021 425.00p 436.00p 420.00p 420.00p 18263
16/04/2021 434.00p 434.00p 425.00p 425.00p 13445
15/04/2021 426.00p 440.00p 425.00p 425.00p 14595
14/04/2021 431.00p 437.20p 427.00p 427.00p 16478
13/04/2021 431.00p 439.00p 417.00p 427.00p 48399
12/04/2021 426.00p 434.00p 425.00p 427.00p 10298
09/04/2021 417.00p 431.00p 417.00p 427.00p 8708
08/04/2021 441.00p 441.00p 415.00p 415.00p 27531
07/04/2021 435.00p 442.00p 420.00p 420.00p 11703
06/04/2021 439.00p 445.00p 430.84p 440.50p 13256
02/04/2021 435.00p 438.79p 420.00p 430.00p 18190
01/04/2021 435.00p 438.79p 420.00p 430.00p 18190
31/03/2021 431.00p 438.20p 430.00p 432.00p 24230
30/03/2021 440.00p 445.00p 435.00p 440.00p 34522
29/03/2021 439.00p 440.00p 433.00p 440.00p 22527
26/03/2021 439.00p 445.00p 418.00p 435.00p 54143
25/03/2021 431.00p 439.00p 425.00p 435.00p 571
24/03/2021 430.00p 440.00p 430.00p 436.00p 38323
23/03/2021 421.00p 444.00p 420.90p 440.00p 64063
22/03/2021 439.00p 440.00p 420.00p 428.00p 29803
19/03/2021 411.00p 439.00p 411.00p 429.00p 23671
18/03/2021 416.00p 437.00p 416.00p 431.00p 8768
17/03/2021 434.00p 434.00p 425.00p 430.00p 13618

*Close Price adjusted for both dividends and splits