Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/02/2014 254.00p 274.00p 254.00p 268.50p 88553
26/02/2014 241.00p 249.50p 240.00p 244.00p 44139
25/02/2014 240.00p 246.00p 237.52p 243.00p 61333
24/02/2014 239.00p 242.64p 235.00p 240.00p 41446
21/02/2014 249.50p 250.00p 235.00p 239.00p 62916
20/02/2014 248.50p 250.00p 245.00p 249.50p 18781
19/02/2014 256.00p 256.00p 245.00p 248.50p 69933
18/02/2014 256.50p 260.13p 252.00p 256.00p 43078
17/02/2014 256.00p 259.00p 250.45p 256.50p 86731
14/02/2014 256.00p 260.00p 251.65p 256.00p 40779
13/02/2014 260.00p 262.00p 252.00p 256.00p 196939
12/02/2014 257.50p 262.00p 252.00p 260.00p 209896
11/02/2014 256.50p 265.00p 247.00p 257.50p 82978
10/02/2014 247.50p 260.00p 247.50p 257.50p 1002115
07/02/2014 231.50p 250.00p 231.50p 247.50p 104070
06/02/2014 236.50p 238.00p 225.00p 231.50p 72341
05/02/2014 229.00p 240.00p 229.00p 236.50p 53621
04/02/2014 224.00p 232.00p 224.00p 229.00p 50019
03/02/2014 220.00p 226.45p 220.00p 224.00p 18525
31/01/2014 212.50p 222.00p 210.55p 220.00p 26774
30/01/2014 213.50p 214.00p 210.00p 212.50p 25225
29/01/2014 216.50p 216.75p 212.00p 213.50p 13737
28/01/2014 216.50p 217.00p 213.00p 216.50p 30615
27/01/2014 223.50p 223.50p 213.00p 216.50p 36736
24/01/2014 229.00p 233.00p 220.00p 223.50p 45086
23/01/2014 235.50p 235.95p 226.00p 229.00p 32354
22/01/2014 237.50p 240.00p 230.00p 235.50p 20505
21/01/2014 236.50p 240.00p 234.00p 237.50p 62249
20/01/2014 234.00p 239.00p 233.10p 236.50p 44112
17/01/2014 233.00p 235.90p 232.20p 234.00p 69434
16/01/2014 230.50p 236.00p 228.00p 232.50p 165351
15/01/2014 227.50p 232.75p 225.00p 230.50p 31897
14/01/2014 234.50p 235.00p 225.00p 227.50p 53770
13/01/2014 231.50p 235.50p 231.00p 234.50p 25759
10/01/2014 227.50p 232.90p 225.00p 231.50p 47353
09/01/2014 232.00p 233.00p 218.00p 227.50p 63235
08/01/2014 248.50p 248.50p 230.00p 232.00p 98845
07/01/2014 253.50p 256.30p 244.00p 248.50p 115504
06/01/2014 243.50p 256.30p 242.50p 253.50p 105132
03/01/2014 240.50p 247.00p 237.70p 243.50p 82765
02/01/2014 235.50p 244.00p 235.00p 240.50p 113404
31/12/2013 231.50p 240.00p 231.50p 235.50p 61673
30/12/2013 225.00p 235.00p 225.00p 231.50p 128119
27/12/2013 219.50p 227.40p 219.50p 225.00p 123777
24/12/2013 218.00p 222.00p 217.00p 219.50p 64985
23/12/2013 212.00p 224.00p 211.00p 218.00p 227128
20/12/2013 197.50p 215.00p 197.50p 212.00p 110945
19/12/2013 197.50p 199.00p 195.00p 197.50p 29222
18/12/2013 199.00p 200.00p 195.50p 197.50p 39133
17/12/2013 200.50p 203.00p 195.00p 203.00p 45651
16/12/2013 193.50p 204.50p 193.50p 200.50p 92286
13/12/2013 198.00p 201.00p 184.97p 193.50p 46913
12/12/2013 197.50p 200.00p 186.00p 198.00p 125445
11/12/2013 201.50p 202.38p 195.00p 195.00p 45622
10/12/2013 210.50p 215.00p 183.35p 201.50p 273746
09/12/2013 216.00p 216.00p 202.00p 210.00p 46015
06/12/2013 216.00p 218.00p 214.56p 218.00p 23420
05/12/2013 216.00p 219.00p 214.00p 216.00p 37580
04/12/2013 212.50p 219.00p 212.00p 216.00p 101235
03/12/2013 214.50p 218.00p 211.10p 212.50p 75608
02/12/2013 214.50p 218.00p 214.40p 214.50p 22744
29/11/2013 212.50p 218.00p 212.50p 214.50p 145570
28/11/2013 212.50p 218.00p 212.50p 212.50p 67035
27/11/2013 212.50p 216.00p 212.50p 212.50p 28312
26/11/2013 213.00p 216.00p 209.00p 212.50p 57831
25/11/2013 203.50p 216.00p 203.50p 213.00p 165479
22/11/2013 187.50p 207.00p 187.50p 203.50p 197717
21/11/2013 188.50p 188.70p 187.00p 187.50p 115305
20/11/2013 189.50p 190.45p 187.00p 188.50p 30221
19/11/2013 189.50p 191.40p 189.50p 189.50p 20242
18/11/2013 189.50p 191.00p 187.00p 189.50p 40110
15/11/2013 189.50p 191.00p 187.15p 189.50p 36977
14/11/2013 189.50p 190.65p 187.25p 189.50p 10230
13/11/2013 189.50p 192.00p 188.25p 189.50p 60475
12/11/2013 189.50p 189.83p 189.50p 189.50p 13810
11/11/2013 190.50p 191.84p 187.00p 189.50p 54800
08/11/2013 190.50p 190.50p 188.00p 190.50p 11475
07/11/2013 191.50p 191.97p 187.00p 190.50p 33817
06/11/2013 191.50p 191.97p 189.00p 191.50p 4167
05/11/2013 191.50p 195.00p 188.40p 191.50p 26983
04/11/2013 191.50p 191.97p 188.00p 191.50p 22603
01/11/2013 192.00p 192.40p 188.00p 191.50p 32175
31/10/2013 193.50p 196.50p 187.55p 192.00p 42052
30/10/2013 193.50p 195.95p 188.75p 193.50p 58779
29/10/2013 195.50p 195.95p 189.43p 193.50p 51938
28/10/2013 197.00p 198.40p 193.00p 195.50p 72100
25/10/2013 197.00p 198.95p 195.80p 197.00p 125743
24/10/2013 197.00p 198.50p 195.00p 197.00p 61565
23/10/2013 197.00p 198.50p 195.55p 197.00p 78434
22/10/2013 196.00p 198.40p 195.55p 197.00p 108840
21/10/2013 189.00p 197.00p 189.00p 196.00p 135484
18/10/2013 194.50p 194.50p 185.00p 189.00p 81220
17/10/2013 191.00p 195.70p 191.00p 194.50p 158971
16/10/2013 191.00p 192.00p 189.00p 191.00p 131462
15/10/2013 190.00p 193.00p 189.00p 191.00p 68640
14/10/2013 189.00p 192.95p 187.50p 190.00p 164500
11/10/2013 189.00p 192.00p 186.50p 189.00p 35597
10/10/2013 187.50p 192.00p 186.50p 189.00p 205653
09/10/2013 171.50p 190.00p 163.00p 190.00p 304237
08/10/2013 166.00p 166.00p 160.00p 163.00p 14535
07/10/2013 166.50p 166.50p 165.00p 166.00p 11537
04/10/2013 166.50p 168.00p 166.50p 166.50p 3794
03/10/2013 168.50p 170.00p 166.05p 166.50p 18589
02/10/2013 168.50p 172.00p 165.00p 168.50p 19838
01/10/2013 169.00p 169.80p 165.00p 168.50p 7288
30/09/2013 169.50p 170.56p 167.00p 169.00p 5698
27/09/2013 168.50p 172.00p 168.25p 169.50p 18746
26/09/2013 168.50p 169.80p 166.40p 168.50p 11483
25/09/2013 167.50p 169.25p 165.00p 167.50p 10911
24/09/2013 175.50p 175.50p 165.00p 167.50p 186308
23/09/2013 175.50p 175.85p 170.00p 175.50p 29413
20/09/2013 175.50p 176.00p 172.50p 175.50p 8262
19/09/2013 175.50p 176.50p 172.00p 175.50p 19385
18/09/2013 175.50p 177.00p 173.00p 175.50p 14026
17/09/2013 175.50p 176.90p 172.50p 175.50p 5780
16/09/2013 175.50p 179.00p 172.00p 175.50p 23457
13/09/2013 172.00p 177.00p 170.00p 175.50p 22492
12/09/2013 172.50p 180.00p 170.00p 172.00p 54950
11/09/2013 174.50p 174.50p 168.00p 172.50p 19169
10/09/2013 179.00p 179.80p 173.00p 174.50p 22558
09/09/2013 181.00p 181.80p 177.10p 179.00p 22774
06/09/2013 186.50p 187.00p 180.00p 181.00p 7628
05/09/2013 187.50p 188.50p 185.25p 186.50p 6859
04/09/2013 188.50p 190.60p 184.53p 187.50p 33534
03/09/2013 188.50p 191.65p 185.00p 188.50p 61769
02/09/2013 188.50p 191.65p 186.05p 188.50p 8754
30/08/2013 188.50p 191.00p 184.97p 188.50p 9202
29/08/2013 188.50p 192.00p 187.50p 188.50p 12202
28/08/2013 187.50p 192.00p 186.00p 188.50p 30383
27/08/2013 188.50p 189.75p 182.00p 187.50p 37555
23/08/2013 188.50p 192.00p 185.55p 188.50p 17245
22/08/2013 199.00p 199.90p 185.25p 188.50p 39141
21/08/2013 199.50p 203.00p 191.72p 199.00p 77566
20/08/2013 196.00p 205.00p 194.50p 199.50p 64736
19/08/2013 192.50p 199.00p 192.50p 196.00p 51032
16/08/2013 192.50p 197.00p 190.50p 192.50p 67367
15/08/2013 179.50p 196.00p 178.00p 192.50p 165989
14/08/2013 177.00p 181.25p 177.00p 179.50p 31682
13/08/2013 174.50p 180.00p 174.50p 177.00p 64799
12/08/2013 170.50p 176.50p 167.70p 174.50p 42504
09/08/2013 169.50p 171.50p 167.70p 170.50p 60322
08/08/2013 169.50p 170.50p 168.00p 169.50p 22042
07/08/2013 168.50p 171.00p 167.10p 170.00p 58905
06/08/2013 164.50p 172.00p 163.00p 168.50p 187530
05/08/2013 164.50p 167.00p 162.00p 164.50p 77940
02/08/2013 161.50p 166.50p 159.50p 164.50p 401268
01/08/2013 152.50p 160.00p 145.00p 159.50p 54289
31/07/2013 153.50p 153.50p 150.00p 152.50p 14400
30/07/2013 153.50p 155.00p 150.00p 153.50p 4022
29/07/2013 153.50p 153.50p 150.00p 153.50p 8258
26/07/2013 156.50p 156.50p 145.00p 153.50p 24925
25/07/2013 157.50p 158.25p 155.50p 156.50p 10285
24/07/2013 157.50p 162.50p 155.20p 157.50p 5713
23/07/2013 160.00p 161.20p 155.37p 157.50p 23005
22/07/2013 161.50p 162.55p 158.20p 160.00p 54298
19/07/2013 161.50p 163.37p 158.00p 161.50p 25311
18/07/2013 161.50p 161.50p 158.00p 161.50p 3599
17/07/2013 161.50p 162.20p 157.91p 161.50p 12249
16/07/2013 161.50p 164.00p 160.00p 161.50p 10269
15/07/2013 161.50p 165.00p 159.00p 161.50p 9906
12/07/2013 161.50p 165.00p 159.05p 161.50p 22366
11/07/2013 160.00p 163.00p 158.00p 161.50p 85473
10/07/2013 159.50p 160.00p 156.00p 160.00p 3600
09/07/2013 159.50p 161.50p 159.50p 161.50p 26248
08/07/2013 159.50p 160.70p 158.00p 159.50p 10467
05/07/2013 159.50p 160.20p 159.00p 159.50p 11164
04/07/2013 160.00p 162.00p 155.00p 159.50p 41024
03/07/2013 157.50p 160.00p 157.00p 160.00p 33300
02/07/2013 151.50p 159.65p 149.50p 157.50p 63537
01/07/2013 148.00p 150.20p 146.50p 149.50p 209220
28/06/2013 148.00p 150.40p 146.45p 150.00p 5010
27/06/2013 147.00p 150.40p 146.40p 148.00p 63178
26/06/2013 147.00p 150.00p 146.20p 147.00p 12070
25/06/2013 144.00p 149.00p 144.00p 147.00p 10000
24/06/2013 147.50p 150.50p 144.00p 144.00p 19000
21/06/2013 146.00p 149.00p 145.00p 147.50p 13142
20/06/2013 151.50p 152.70p 145.00p 146.00p 13675
19/06/2013 157.50p 158.25p 151.10p 152.50p 2322
18/06/2013 159.50p 161.25p 155.60p 157.50p 8156
17/06/2013 162.50p 163.25p 159.50p 159.50p 3910
14/06/2013 161.50p 163.50p 160.00p 162.50p 18940
13/06/2013 160.50p 165.00p 160.50p 161.50p 16195
12/06/2013 156.50p 160.50p 156.50p 160.50p 16505
11/06/2013 156.50p 156.50p 153.70p 156.50p 6738
10/06/2013 156.50p 160.00p 154.75p 156.50p 11298
07/06/2013 153.50p 157.00p 152.75p 156.50p 37491
06/06/2013 149.00p 155.00p 149.00p 153.50p 24838
05/06/2013 156.00p 156.00p 147.30p 149.00p 27584
04/06/2013 163.50p 165.00p 155.90p 156.00p 9184
03/06/2013 164.50p 164.82p 162.92p 163.50p 10960
31/05/2013 164.50p 167.00p 160.00p 165.50p 70108
30/05/2013 165.00p 166.20p 163.00p 164.50p 47616
29/05/2013 165.00p 166.20p 163.70p 165.00p 10980
28/05/2013 164.50p 166.00p 163.30p 165.00p 34314
24/05/2013 160.50p 165.50p 158.50p 164.50p 50989
23/05/2013 167.00p 167.50p 159.00p 159.00p 100641
22/05/2013 180.00p 180.90p 170.50p 170.50p 47314
21/05/2013 171.50p 182.00p 168.35p 180.00p 93376
20/05/2013 184.00p 186.00p 181.55p 183.50p 45587
17/05/2013 183.50p 186.00p 182.00p 184.00p 227329

*Close Price adjusted for both dividends and splits