Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zytronic

Date Open High Low Close* Volume
28/04/2017 427.50p 438.40p 426.35p 435.00p 14042
27/04/2017 435.00p 438.00p 426.00p 427.50p 25384
26/04/2017 425.00p 440.00p 420.00p 435.00p 41673
25/04/2017 420.00p 430.00p 416.00p 425.00p 22460
24/04/2017 427.50p 434.85p 416.90p 420.00p 36595
21/04/2017 412.50p 434.00p 412.50p 427.50p 31821
20/04/2017 415.00p 418.50p 412.00p 412.50p 9998
19/04/2017 420.00p 423.50p 410.00p 415.00p 10078
18/04/2017 432.50p 440.00p 420.15p 425.00p 19543
13/04/2017 430.00p 440.00p 425.00p 432.50p 39040
12/04/2017 437.50p 438.00p 428.80p 430.00p 17638
11/04/2017 430.00p 444.00p 427.51p 437.50p 30866
10/04/2017 425.00p 434.00p 423.11p 430.00p 21313
07/04/2017 420.00p 434.00p 415.15p 425.00p 23359
06/04/2017 412.50p 424.85p 412.50p 420.00p 23440
05/04/2017 422.50p 424.85p 415.00p 417.50p 23632
04/04/2017 427.50p 433.00p 420.00p 425.00p 44262
03/04/2017 427.50p 433.00p 421.00p 427.50p 4462
31/03/2017 422.50p 434.00p 421.50p 427.50p 32413
30/03/2017 425.00p 429.85p 420.15p 422.50p 13811
29/03/2017 407.50p 425.00p 407.50p 422.50p 35914
28/03/2017 407.50p 411.10p 402.80p 407.50p 16761
27/03/2017 407.50p 413.88p 403.50p 407.50p 11870
24/03/2017 405.00p 411.10p 400.00p 407.50p 11022
23/03/2017 405.00p 409.40p 401.22p 405.00p 12966
22/03/2017 417.50p 420.00p 401.10p 405.00p 35285
21/03/2017 427.50p 427.50p 415.35p 420.00p 20309
20/03/2017 427.50p 434.85p 420.00p 427.50p 19256
17/03/2017 420.00p 434.00p 416.70p 427.50p 42313
16/03/2017 412.50p 424.50p 412.50p 420.00p 17781
15/03/2017 415.00p 418.00p 411.00p 412.50p 31511
14/03/2017 415.00p 418.40p 410.00p 415.00p 16343
13/03/2017 407.50p 420.00p 407.50p 415.00p 60183
10/03/2017 407.50p 415.00p 403.00p 407.50p 25060
09/03/2017 405.00p 415.00p 403.50p 407.50p 11448
08/03/2017 405.00p 410.00p 403.50p 405.00p 6512
07/03/2017 405.00p 409.50p 400.00p 405.00p 20205
06/03/2017 405.00p 410.00p 402.00p 405.00p 20324
03/03/2017 405.00p 410.00p 401.00p 405.00p 10904
02/03/2017 400.00p 419.00p 400.00p 405.00p 71965
01/03/2017 405.00p 405.00p 397.51p 400.00p 20264
28/02/2017 400.00p 405.00p 398.10p 405.00p 22296
27/02/2017 402.50p 404.00p 395.00p 400.00p 27989
24/02/2017 402.50p 404.00p 396.55p 400.00p 17426
23/02/2017 400.00p 405.00p 395.86p 402.50p 51688
22/02/2017 395.00p 400.00p 392.51p 400.00p 128000
21/02/2017 392.50p 400.00p 389.25p 395.00p 12712
20/02/2017 395.00p 397.60p 387.51p 392.50p 13371
17/02/2017 392.50p 397.00p 389.11p 395.00p 31590
16/02/2017 382.50p 399.00p 380.50p 392.50p 78364
15/02/2017 380.00p 390.00p 377.60p 385.00p 22020
14/02/2017 380.00p 385.00p 375.50p 380.00p 30069
13/02/2017 385.00p 388.00p 377.50p 380.00p 45107
10/02/2017 375.00p 385.00p 372.00p 385.00p 34991
09/02/2017 375.00p 378.90p 370.75p 375.00p 18250
08/02/2017 377.50p 378.95p 366.50p 372.50p 48921
07/02/2017 375.00p 382.49p 375.00p 377.50p 30190
06/02/2017 385.00p 389.30p 375.00p 377.50p 33715
03/02/2017 387.50p 395.00p 380.90p 385.00p 46442
02/02/2017 390.00p 390.20p 386.00p 390.00p 12535
01/02/2017 392.50p 393.44p 384.08p 390.00p 30116
31/01/2017 387.50p 395.00p 385.00p 392.50p 37005
30/01/2017 392.50p 393.75p 386.00p 387.50p 32811
27/01/2017 392.50p 394.65p 392.50p 392.50p 5400
26/01/2017 392.50p 395.00p 390.00p 392.50p 18590
25/01/2017 392.50p 392.80p 390.00p 392.50p 18108
24/01/2017 400.00p 403.00p 391.00p 392.50p 13560
23/01/2017 400.00p 403.00p 396.70p 400.00p 6240
20/01/2017 400.00p 405.00p 397.00p 400.00p 14813
19/01/2017 392.50p 405.00p 392.50p 400.00p 19405
18/01/2017 387.50p 395.00p 387.00p 392.50p 56459
17/01/2017 395.00p 395.00p 386.80p 387.50p 22237
16/01/2017 397.50p 399.00p 392.25p 395.00p 17893
13/01/2017 397.50p 399.00p 395.35p 397.50p 7743
12/01/2017 400.00p 404.00p 396.00p 397.50p 11319
11/01/2017 397.50p 405.00p 396.00p 400.00p 18870
10/01/2017 402.50p 403.00p 395.15p 397.50p 26740
09/01/2017 404.00p 413.00p 402.00p 406.50p 15783
06/01/2017 401.50p 409.16p 400.00p 404.00p 14862
05/01/2017 400.00p 405.00p 395.70p 401.50p 95549
04/01/2017 405.00p 408.90p 402.00p 405.00p 8623
03/01/2017 400.00p 405.00p 395.00p 405.00p 40427
30/12/2016 395.00p 404.85p 393.60p 400.00p 7672
29/12/2016 397.50p 399.00p 391.80p 395.00p 19319
28/12/2016 395.00p 400.00p 395.00p 397.50p 8199
23/12/2016 397.50p 400.00p 395.00p 395.00p 8696
22/12/2016 395.00p 400.00p 392.51p 397.50p 13625
21/12/2016 395.00p 400.00p 391.50p 395.00p 17931
20/12/2016 395.00p 400.00p 390.00p 395.00p 24066
19/12/2016 395.00p 404.00p 390.00p 395.00p 18501
16/12/2016 382.50p 395.00p 382.50p 395.00p 27309
15/12/2016 380.00p 385.00p 377.11p 382.50p 23996
14/12/2016 385.00p 389.00p 376.51p 382.50p 39410
13/12/2016 405.00p 405.00p 381.50p 385.00p 87191
12/12/2016 392.50p 407.00p 392.50p 405.00p 52935
09/12/2016 387.50p 399.85p 384.11p 392.50p 36945
08/12/2016 387.50p 394.00p 382.11p 387.50p 4681
07/12/2016 385.00p 394.00p 380.00p 387.50p 11782
06/12/2016 377.50p 390.00p 375.00p 385.00p 9899
05/12/2016 375.00p 387.00p 370.00p 377.50p 28090
02/12/2016 375.00p 380.00p 370.00p 375.00p 12725
01/12/2016 377.50p 380.00p 372.10p 375.00p 12204
30/11/2016 380.00p 380.00p 370.00p 375.00p 44340
29/11/2016 392.50p 397.00p 371.00p 380.00p 45226
28/11/2016 385.00p 400.00p 385.00p 392.50p 45397
25/11/2016 380.00p 385.00p 375.00p 385.00p 13256
24/11/2016 382.50p 385.00p 375.00p 380.00p 13184
23/11/2016 382.50p 384.85p 381.00p 382.50p 23798
22/11/2016 382.50p 384.00p 380.00p 382.50p 44952
21/11/2016 370.00p 384.75p 370.00p 382.50p 36023
18/11/2016 370.00p 379.00p 365.84p 370.00p 18679
17/11/2016 370.00p 375.00p 365.00p 370.00p 8572
16/11/2016 362.50p 373.50p 360.00p 370.00p 21180
15/11/2016 360.00p 364.99p 355.15p 362.50p 26816
14/11/2016 360.00p 363.00p 355.00p 360.00p 21217
11/11/2016 357.50p 364.00p 355.00p 360.00p 6699
10/11/2016 342.50p 359.85p 342.50p 357.50p 38521
09/11/2016 342.50p 348.00p 332.11p 342.50p 68174
08/11/2016 357.50p 357.50p 346.50p 350.00p 20586
07/11/2016 362.50p 363.00p 355.25p 357.50p 19162
04/11/2016 365.00p 367.50p 360.00p 362.50p 13218
03/11/2016 365.00p 367.50p 362.11p 365.00p 6381
02/11/2016 375.00p 375.00p 362.11p 365.00p 28191
01/11/2016 380.00p 380.00p 370.50p 375.00p 15835
31/10/2016 380.00p 383.00p 375.10p 380.00p 26804
28/10/2016 380.00p 383.00p 376.20p 380.00p 4350
27/10/2016 380.00p 384.00p 376.20p 380.00p 7651
26/10/2016 380.00p 383.40p 376.00p 380.00p 6183
25/10/2016 385.00p 388.00p 375.70p 380.00p 15984
24/10/2016 385.00p 389.00p 380.00p 385.00p 12784
21/10/2016 375.00p 389.00p 371.00p 385.00p 26486
20/10/2016 372.50p 379.85p 367.51p 375.00p 16022
19/10/2016 380.00p 382.89p 367.51p 372.50p 19767
18/10/2016 380.00p 385.00p 375.00p 380.00p 27655
17/10/2016 385.00p 394.00p 376.50p 380.00p 46552
14/10/2016 377.50p 382.00p 375.32p 380.00p 14214
13/10/2016 380.00p 381.50p 375.00p 377.50p 15121
12/10/2016 380.00p 384.85p 377.51p 380.00p 13676
11/10/2016 385.00p 385.00p 380.00p 380.00p 10149
10/10/2016 390.00p 391.00p 383.80p 385.00p 10492
07/10/2016 385.00p 393.89p 385.00p 390.00p 17431
06/10/2016 380.00p 390.00p 377.00p 385.00p 31712
05/10/2016 377.50p 384.50p 374.10p 380.00p 16503
04/10/2016 377.50p 384.00p 372.20p 377.50p 11677
03/10/2016 375.00p 384.85p 372.11p 377.50p 9136
30/09/2016 377.50p 383.00p 370.00p 375.00p 12695
29/09/2016 371.00p 383.00p 370.00p 377.50p 19860
28/09/2016 375.00p 379.85p 365.00p 371.00p 18717
27/09/2016 375.00p 380.00p 370.00p 375.00p 19489
26/09/2016 389.00p 392.00p 370.00p 375.00p 22158
23/09/2016 390.00p 394.50p 386.10p 389.00p 11230
22/09/2016 382.50p 390.00p 380.15p 390.00p 24846
21/09/2016 380.00p 388.50p 371.20p 382.50p 14558
20/09/2016 382.50p 386.00p 375.10p 380.00p 6404
19/09/2016 380.00p 389.00p 380.00p 382.50p 12101
16/09/2016 385.00p 395.00p 375.10p 380.00p 29777
15/09/2016 372.50p 385.00p 370.00p 385.00p 24585
14/09/2016 367.50p 375.00p 367.50p 372.50p 26466
13/09/2016 367.50p 370.00p 360.15p 367.50p 2706
12/09/2016 370.00p 375.00p 362.00p 367.50p 24672
09/09/2016 367.50p 375.00p 367.50p 370.00p 6096
08/09/2016 367.50p 372.45p 362.00p 367.50p 3784
07/09/2016 357.50p 372.45p 355.00p 367.50p 33941
06/09/2016 357.50p 364.25p 355.00p 357.50p 8621
05/09/2016 370.00p 370.00p 352.80p 357.50p 14941
02/09/2016 370.00p 372.00p 365.15p 370.00p 4266
01/09/2016 375.00p 377.00p 365.00p 370.00p 16889
31/08/2016 365.00p 379.85p 362.70p 375.00p 15474
30/08/2016 365.00p 368.30p 360.15p 365.00p 8503
26/08/2016 375.00p 377.00p 360.80p 365.00p 16467
25/08/2016 372.50p 380.00p 370.00p 375.00p 31432
24/08/2016 367.50p 379.00p 367.50p 376.50p 26837
23/08/2016 360.00p 370.00p 356.81p 367.50p 15088
22/08/2016 350.00p 364.85p 350.00p 360.00p 30061
19/08/2016 351.00p 352.30p 345.00p 350.00p 20501
18/08/2016 355.00p 355.00p 346.51p 351.00p 29833
17/08/2016 355.00p 359.00p 350.00p 355.00p 28772
16/08/2016 367.50p 369.00p 350.00p 355.00p 21860
15/08/2016 370.00p 375.00p 366.80p 367.50p 18740
12/08/2016 380.00p 385.00p 366.80p 370.00p 32725
11/08/2016 380.00p 384.85p 377.00p 380.00p 15535
10/08/2016 370.00p 384.85p 370.00p 380.00p 17050
09/08/2016 372.50p 380.00p 366.50p 370.00p 29368
08/08/2016 360.00p 377.19p 355.68p 372.50p 29313
05/08/2016 361.00p 365.00p 355.00p 360.00p 20744
04/08/2016 361.00p 367.00p 355.00p 361.00p 19017
03/08/2016 362.50p 367.00p 357.00p 361.00p 6964
02/08/2016 362.50p 368.00p 360.00p 362.50p 6663
01/08/2016 360.00p 369.85p 360.00p 362.50p 7353
29/07/2016 360.00p 362.00p 360.00p 360.00p 2598
28/07/2016 361.50p 364.85p 356.51p 360.00p 23941
27/07/2016 365.00p 370.00p 357.55p 361.50p 27882
26/07/2016 365.00p 368.00p 360.00p 365.00p 7705
25/07/2016 370.00p 372.00p 365.00p 365.00p 10177
22/07/2016 372.50p 377.00p 365.00p 370.00p 26817
21/07/2016 360.00p 372.50p 360.00p 372.50p 37751
20/07/2016 357.50p 365.00p 357.50p 360.00p 19625
19/07/2016 360.00p 363.49p 355.00p 357.50p 8915
18/07/2016 345.00p 362.49p 345.00p 360.00p 33914
15/07/2016 341.50p 350.00p 340.15p 345.00p 30522

*Close Price adjusted for both dividends and splits