Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/09/2015 307.50p 310.00p 303.55p 305.00p 13291
28/09/2015 305.00p 310.00p 305.00p 307.50p 11477
25/09/2015 307.50p 308.80p 305.00p 305.00p 15887
24/09/2015 302.50p 309.44p 302.50p 306.50p 22198
23/09/2015 302.50p 305.00p 300.50p 302.50p 14880
22/09/2015 303.50p 307.15p 300.50p 302.50p 23310
21/09/2015 303.50p 305.00p 303.50p 303.50p 2772
18/09/2015 303.50p 307.15p 301.00p 303.50p 7915
17/09/2015 303.50p 305.00p 301.00p 303.50p 11710
16/09/2015 302.50p 309.00p 301.65p 303.50p 17204
15/09/2015 304.50p 309.00p 300.65p 302.50p 47377
14/09/2015 305.50p 308.65p 303.20p 304.50p 6806
11/09/2015 305.50p 308.00p 304.70p 305.50p 1783
10/09/2015 305.50p 308.00p 304.50p 305.50p 2100
09/09/2015 305.50p 308.00p 304.50p 305.50p 3148
08/09/2015 306.00p 308.65p 302.00p 305.50p 7885
07/09/2015 306.00p 310.00p 305.00p 306.00p 18215
04/09/2015 306.00p 309.90p 304.55p 306.00p 2743
03/09/2015 304.00p 308.00p 303.10p 306.00p 6194
02/09/2015 304.00p 308.00p 302.00p 304.00p 6175
01/09/2015 304.00p 307.90p 301.00p 304.00p 12569
28/08/2015 302.50p 310.00p 290.42p 305.00p 71496
27/08/2015 296.50p 303.00p 296.50p 302.50p 22302
26/08/2015 293.50p 297.00p 290.70p 296.50p 12153
25/08/2015 295.00p 296.51p 291.47p 293.50p 11223
24/08/2015 294.00p 297.10p 287.86p 295.00p 116148
21/08/2015 298.50p 302.00p 295.00p 298.50p 15636
20/08/2015 296.00p 299.40p 293.32p 298.50p 12643
19/08/2015 296.00p 298.00p 295.00p 296.00p 4375
18/08/2015 298.50p 301.90p 294.96p 296.00p 13785
17/08/2015 293.50p 300.00p 293.50p 298.50p 27367
14/08/2015 291.00p 297.00p 291.00p 293.50p 10442
13/08/2015 293.50p 296.65p 288.80p 291.00p 14902
12/08/2015 297.50p 297.50p 292.10p 293.50p 14828
11/08/2015 301.00p 301.00p 297.15p 297.50p 7984
10/08/2015 301.00p 301.00p 298.17p 301.00p 16961
07/08/2015 300.00p 305.00p 298.07p 301.00p 35854
06/08/2015 296.00p 304.00p 296.00p 300.00p 27092
05/08/2015 296.00p 299.90p 294.16p 296.00p 5542
04/08/2015 295.00p 299.00p 293.75p 296.00p 13381
03/08/2015 301.00p 301.00p 293.75p 295.00p 26111
31/07/2015 303.50p 303.50p 299.00p 301.00p 13717
30/07/2015 309.00p 310.00p 300.00p 303.50p 38677
29/07/2015 309.00p 313.00p 308.50p 309.00p 27840
28/07/2015 309.00p 312.90p 308.00p 309.00p 12949
27/07/2015 309.00p 312.00p 307.00p 309.00p 11295
24/07/2015 307.50p 313.00p 306.36p 309.00p 24287
23/07/2015 307.50p 310.00p 307.50p 307.50p 3888
22/07/2015 307.50p 310.00p 307.50p 307.50p 12627
21/07/2015 307.50p 313.00p 307.00p 307.50p 34621
20/07/2015 300.00p 309.90p 298.00p 307.50p 70424
17/07/2015 299.00p 303.00p 299.00p 299.00p 16301
16/07/2015 296.50p 300.00p 295.45p 299.00p 20848
15/07/2015 296.50p 299.74p 293.00p 296.50p 6950
14/07/2015 300.00p 300.00p 294.23p 296.50p 28832
13/07/2015 296.00p 304.30p 295.00p 300.00p 20243
10/07/2015 294.50p 300.00p 293.25p 296.00p 4559
09/07/2015 294.00p 300.03p 290.25p 294.50p 31674
08/07/2015 300.00p 301.80p 293.00p 295.50p 22564
07/07/2015 296.50p 305.00p 294.54p 300.00p 77891
06/07/2015 277.50p 294.44p 277.50p 292.50p 45768
03/07/2015 282.50p 284.70p 282.50p 282.50p 2763
02/07/2015 286.50p 290.00p 280.00p 282.50p 41407
01/07/2015 275.00p 287.00p 275.00p 286.50p 126484
30/06/2015 275.00p 275.52p 273.10p 275.00p 81900
29/06/2015 277.50p 277.50p 273.17p 275.00p 39550
26/06/2015 282.50p 284.75p 273.44p 279.00p 76659
25/06/2015 288.50p 289.00p 281.00p 282.50p 50018
24/06/2015 288.50p 289.50p 286.00p 288.50p 26976
23/06/2015 297.50p 298.85p 287.96p 288.50p 37219
22/06/2015 301.50p 305.00p 295.00p 297.50p 20809
19/06/2015 302.50p 306.00p 299.10p 301.50p 32973
18/06/2015 301.50p 304.90p 298.10p 302.50p 5613
17/06/2015 302.50p 304.90p 298.70p 301.50p 15311
16/06/2015 305.00p 305.00p 296.60p 302.50p 16230
15/06/2015 303.50p 307.00p 300.35p 305.00p 8787
12/06/2015 305.00p 307.75p 300.00p 303.50p 11193
11/06/2015 305.00p 308.50p 301.60p 305.00p 13468
10/06/2015 304.00p 309.00p 304.00p 305.00p 29447
09/06/2015 300.00p 308.40p 300.00p 304.00p 19083
08/06/2015 298.50p 305.00p 295.00p 300.00p 18942
05/06/2015 308.50p 308.50p 295.00p 298.50p 31535
04/06/2015 308.50p 309.00p 307.10p 308.50p 11024
03/06/2015 311.00p 314.40p 307.48p 308.50p 8358
02/06/2015 316.00p 316.00p 308.28p 311.00p 24180
01/06/2015 313.50p 319.00p 311.00p 316.00p 95827
29/05/2015 310.00p 316.80p 305.33p 313.50p 39979
28/05/2015 307.50p 315.00p 305.13p 310.00p 61809
27/05/2015 311.00p 312.50p 305.50p 307.50p 42179
26/05/2015 307.50p 313.00p 307.00p 311.00p 65663
22/05/2015 313.50p 317.00p 305.56p 307.50p 68169
21/05/2015 310.00p 316.00p 308.30p 313.50p 55584
20/05/2015 307.50p 314.00p 305.50p 308.50p 58680
19/05/2015 304.00p 310.00p 285.00p 307.50p 209886
18/05/2015 294.00p 301.00p 291.20p 298.50p 54948
15/05/2015 286.50p 297.92p 285.00p 294.00p 13065
14/05/2015 288.50p 289.93p 282.60p 286.50p 25764
13/05/2015 290.00p 292.40p 285.00p 288.50p 36991
12/05/2015 288.50p 295.00p 285.50p 290.00p 42543
11/05/2015 281.00p 290.00p 279.04p 288.50p 40311
08/05/2015 275.00p 285.00p 270.00p 281.00p 37708
07/05/2015 275.00p 279.70p 271.50p 275.00p 23655
06/05/2015 273.00p 277.00p 270.10p 275.00p 16298
05/05/2015 273.50p 276.90p 270.00p 273.00p 34793
01/05/2015 265.00p 276.90p 260.50p 273.50p 26023
30/04/2015 263.50p 267.00p 260.00p 265.00p 47047
29/04/2015 277.50p 277.50p 261.00p 263.50p 38245
28/04/2015 280.00p 282.65p 275.00p 277.50p 13596
27/04/2015 280.00p 283.00p 277.56p 280.00p 3206
24/04/2015 277.50p 283.45p 275.00p 280.00p 17483
23/04/2015 283.50p 286.70p 276.50p 277.50p 27913
22/04/2015 283.50p 286.70p 281.00p 283.50p 5933
21/04/2015 283.50p 286.70p 282.25p 283.50p 7578
20/04/2015 289.00p 289.70p 281.15p 283.50p 52336
17/04/2015 289.00p 293.00p 285.00p 289.00p 22415
16/04/2015 287.50p 298.00p 285.80p 289.00p 35026
15/04/2015 276.00p 289.72p 275.00p 287.50p 25800
14/04/2015 276.00p 279.60p 274.16p 276.00p 22438
13/04/2015 276.00p 279.44p 273.50p 276.00p 14672
10/04/2015 258.50p 280.00p 256.20p 276.00p 52779
09/04/2015 257.50p 260.60p 252.00p 258.50p 80704
08/04/2015 258.50p 259.50p 255.00p 257.50p 55494
07/04/2015 254.00p 260.00p 253.00p 258.50p 97484
02/04/2015 266.00p 267.31p 253.50p 254.00p 73400
01/04/2015 270.00p 270.00p 265.00p 266.00p 33865
31/03/2015 269.00p 273.00p 265.62p 270.00p 37731
30/03/2015 277.50p 279.70p 265.00p 269.00p 60883
27/03/2015 280.00p 282.00p 275.00p 277.50p 17110
26/03/2015 284.00p 284.00p 280.00p 280.00p 16108
25/03/2015 287.50p 287.50p 281.00p 284.00p 7722
24/03/2015 290.00p 293.00p 285.00p 287.50p 30601
23/03/2015 291.50p 294.00p 285.00p 290.00p 32812
20/03/2015 291.50p 294.93p 288.35p 291.50p 18290
19/03/2015 291.50p 293.42p 290.00p 291.50p 7806
18/03/2015 293.50p 295.18p 288.00p 291.50p 24645
17/03/2015 294.00p 295.00p 290.00p 293.50p 15726
16/03/2015 287.50p 294.50p 287.00p 294.00p 23646
13/03/2015 287.50p 290.00p 280.00p 287.50p 25877
12/03/2015 284.00p 289.00p 280.20p 287.50p 16826
11/03/2015 286.00p 287.00p 280.15p 284.00p 19218
10/03/2015 288.50p 290.18p 284.00p 286.00p 13312
09/03/2015 290.00p 295.15p 288.00p 288.50p 30045
06/03/2015 291.50p 294.86p 288.46p 290.00p 7991
05/03/2015 290.00p 294.80p 285.25p 291.50p 20181
04/03/2015 287.50p 294.80p 287.00p 290.00p 27164
03/03/2015 296.50p 297.00p 278.70p 287.50p 68424
02/03/2015 296.50p 299.75p 293.25p 296.50p 22800
27/02/2015 296.00p 300.00p 292.88p 296.50p 24301
26/02/2015 302.50p 305.00p 291.60p 296.00p 48930
25/02/2015 304.00p 308.00p 302.00p 305.00p 32992
24/02/2015 305.00p 308.20p 301.60p 304.00p 59523
23/02/2015 307.50p 310.00p 302.65p 305.00p 33169
20/02/2015 302.00p 310.00p 300.50p 307.50p 51484
19/02/2015 301.00p 305.00p 298.50p 302.00p 58167
18/02/2015 303.50p 307.00p 298.50p 301.00p 109215
17/02/2015 295.00p 305.00p 291.50p 303.50p 54550
16/02/2015 295.00p 298.90p 291.00p 295.00p 23183
13/02/2015 294.00p 299.50p 291.50p 295.00p 28429
12/02/2015 294.00p 298.00p 291.00p 294.00p 22779
11/02/2015 295.00p 298.00p 290.25p 294.00p 13515
10/02/2015 295.00p 300.00p 290.25p 295.00p 12380
09/02/2015 294.00p 298.00p 294.00p 295.00p 8380
06/02/2015 295.00p 297.00p 290.00p 294.00p 11904
05/02/2015 295.00p 298.75p 291.00p 295.00p 22003
04/02/2015 295.00p 299.00p 290.00p 295.00p 27015
03/02/2015 295.00p 298.75p 290.00p 295.00p 31266
02/02/2015 295.00p 298.40p 290.50p 295.00p 29717
30/01/2015 293.50p 298.40p 290.10p 295.00p 32977
29/01/2015 295.00p 297.00p 291.00p 293.50p 13055
28/01/2015 297.00p 299.25p 290.00p 293.50p 29928
27/01/2015 298.50p 301.75p 292.10p 297.00p 28196
26/01/2015 299.50p 302.00p 295.00p 298.50p 44753
23/01/2015 293.50p 302.00p 290.00p 299.50p 54920
22/01/2015 302.50p 304.73p 289.98p 294.00p 44505
21/01/2015 295.00p 300.00p 290.19p 295.00p 11342
20/01/2015 295.00p 299.78p 295.00p 298.00p 30958
19/01/2015 290.00p 300.00p 290.00p 295.00p 29249
16/01/2015 287.00p 292.00p 283.25p 290.00p 21033
15/01/2015 287.00p 290.00p 287.00p 287.00p 1809
14/01/2015 286.00p 290.40p 283.00p 287.00p 9649
13/01/2015 286.00p 290.00p 283.00p 286.00p 46063
12/01/2015 288.50p 290.00p 282.00p 286.00p 15293
09/01/2015 289.50p 290.00p 285.00p 288.50p 19179
08/01/2015 289.50p 292.00p 284.39p 289.50p 25979
07/01/2015 287.00p 291.90p 285.00p 289.50p 34170
06/01/2015 291.50p 293.88p 276.07p 287.00p 46739
05/01/2015 301.00p 302.75p 290.00p 291.50p 42997
02/01/2015 301.00p 304.60p 297.16p 301.00p 6781
31/12/2014 298.50p 304.60p 297.10p 301.00p 7550
30/12/2014 304.00p 308.00p 290.00p 298.50p 129929
29/12/2014 302.50p 307.00p 300.00p 304.00p 44913
24/12/2014 302.50p 305.00p 301.00p 302.50p 7167
23/12/2014 296.00p 305.00p 293.50p 301.50p 34144
22/12/2014 291.00p 300.00p 291.00p 296.00p 13427
19/12/2014 291.00p 295.00p 287.00p 291.00p 48880
18/12/2014 284.00p 295.00p 284.00p 291.00p 23429
17/12/2014 290.00p 294.00p 280.16p 284.00p 23888
16/12/2014 292.50p 293.00p 285.04p 290.00p 39856
15/12/2014 295.00p 295.00p 288.00p 292.50p 36761
12/12/2014 299.00p 301.48p 292.00p 295.00p 32701

*Close Price adjusted for both dividends and splits