Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/05/2013 179.50p 186.00p 179.50p 183.50p 291402
15/05/2013 169.00p 181.00p 167.75p 179.50p 48994
14/05/2013 172.50p 174.00p 167.33p 169.00p 45427
13/05/2013 176.00p 180.50p 140.00p 169.50p 331250
10/05/2013 293.50p 300.00p 176.00p 180.50p 211038
09/05/2013 296.00p 296.00p 292.00p 293.50p 974
08/05/2013 293.50p 300.00p 291.86p 296.00p 7919
07/05/2013 293.50p 300.00p 288.95p 293.50p 3408
03/05/2013 287.50p 293.75p 285.75p 293.50p 6776
02/05/2013 288.50p 292.00p 275.00p 287.50p 40337
01/05/2013 290.00p 296.90p 287.65p 288.50p 14864
30/04/2013 290.00p 300.00p 288.00p 290.00p 6110
29/04/2013 290.00p 290.00p 286.60p 290.00p 6671
26/04/2013 290.00p 305.00p 290.00p 290.00p 5000
25/04/2013 290.00p 300.00p 290.00p 290.00p 11800
24/04/2013 282.50p 290.00p 280.00p 290.00p 20889
23/04/2013 275.00p 285.00p 272.50p 282.50p 9009
22/04/2013 275.00p 285.00p 271.00p 275.00p 10331
19/04/2013 275.00p 285.00p 269.00p 275.00p 10013
18/04/2013 275.00p 277.50p 268.00p 275.00p 12065
17/04/2013 280.00p 280.00p 261.50p 270.00p 18334
16/04/2013 282.50p 282.50p 270.00p 280.00p 25798
15/04/2013 287.50p 287.50p 270.00p 282.50p 10181
12/04/2013 289.50p 289.50p 280.00p 287.50p 7831
11/04/2013 289.50p 289.50p 284.50p 289.50p 15694
10/04/2013 289.50p 289.50p 284.55p 289.50p 1265
09/04/2013 289.50p 291.50p 284.00p 289.50p 8304
08/04/2013 292.50p 295.00p 277.00p 289.50p 28665
05/04/2013 292.50p 295.00p 285.75p 292.50p 6425
04/04/2013 292.50p 292.50p 285.00p 292.50p 5248
03/04/2013 295.00p 302.00p 288.85p 292.50p 20601
02/04/2013 295.00p 296.00p 280.00p 295.00p 27080
28/03/2013 295.00p 302.80p 287.20p 295.00p 9698
27/03/2013 295.00p 305.00p 286.00p 295.00p 17789
26/03/2013 290.00p 300.00p 283.00p 295.00p 28469
25/03/2013 290.00p 300.00p 281.00p 290.00p 15914
22/03/2013 285.00p 295.00p 285.00p 290.00p 29756
21/03/2013 285.00p 295.00p 277.50p 285.00p 18579
20/03/2013 287.50p 295.00p 275.35p 285.00p 39217
19/03/2013 302.50p 302.50p 275.00p 287.50p 30321
18/03/2013 303.50p 307.41p 295.00p 302.50p 16071
15/03/2013 303.50p 303.50p 292.76p 303.50p 22323
14/03/2013 303.50p 304.35p 295.17p 303.50p 10320
13/03/2013 303.50p 305.00p 295.00p 303.50p 14680
12/03/2013 303.50p 306.40p 295.85p 303.50p 30986
11/03/2013 303.50p 307.49p 298.00p 303.50p 47577
08/03/2013 303.50p 310.00p 300.00p 303.50p 13725
07/03/2013 303.50p 312.00p 297.00p 303.50p 9812
06/03/2013 303.50p 312.00p 300.50p 303.50p 26367
05/03/2013 302.00p 315.00p 300.00p 303.50p 55053
04/03/2013 303.50p 310.60p 292.00p 302.00p 19413
01/03/2013 302.00p 312.00p 299.00p 302.00p 14373
28/02/2013 315.00p 320.00p 295.00p 302.00p 49136
27/02/2013 325.00p 330.00p 312.00p 320.00p 6529
26/02/2013 327.50p 332.75p 320.75p 327.50p 6889
25/02/2013 327.50p 333.00p 321.57p 327.50p 16256
22/02/2013 332.50p 333.50p 320.75p 327.50p 11678
21/02/2013 327.50p 333.17p 322.00p 327.50p 0
20/02/2013 332.50p 333.17p 322.00p 327.50p 89552
19/02/2013 332.50p 332.50p 325.75p 332.50p 7758
18/02/2013 332.50p 333.00p 326.00p 332.50p 25757
15/02/2013 332.50p 334.75p 325.00p 332.50p 5750
14/02/2013 332.50p 335.00p 325.00p 332.50p 3879
13/02/2013 335.00p 339.00p 324.91p 332.50p 32574
12/02/2013 335.00p 337.00p 335.00p 335.00p 1020
11/02/2013 337.50p 342.75p 328.00p 335.00p 66058
08/02/2013 337.50p 343.50p 331.50p 337.50p 5335
07/02/2013 325.00p 345.00p 325.00p 337.50p 175985
06/02/2013 315.00p 330.00p 315.00p 320.00p 50009
05/02/2013 315.00p 325.50p 309.00p 315.00p 110360
04/02/2013 317.50p 323.00p 310.00p 315.00p 20479
01/02/2013 317.50p 325.00p 312.25p 317.50p 53061
31/01/2013 320.00p 325.00p 317.50p 317.50p 9172
30/01/2013 320.00p 326.00p 312.20p 320.00p 11978
29/01/2013 325.00p 325.40p 310.00p 320.00p 53914
28/01/2013 325.00p 325.50p 320.00p 325.00p 29011
25/01/2013 325.00p 325.50p 321.50p 325.00p 1365
24/01/2013 325.00p 325.00p 321.50p 325.00p 6750
23/01/2013 325.00p 328.00p 320.00p 325.00p 3986
22/01/2013 322.50p 325.00p 316.00p 325.00p 5118
21/01/2013 322.50p 325.00p 322.50p 322.50p 6000
18/01/2013 322.50p 325.00p 315.00p 322.50p 15082
17/01/2013 325.00p 326.90p 321.50p 322.50p 5111
16/01/2013 322.50p 328.00p 318.55p 325.00p 10771
15/01/2013 322.50p 327.30p 317.50p 322.50p 7622
14/01/2013 322.50p 327.30p 322.50p 322.50p 20907
11/01/2013 312.50p 327.75p 312.50p 322.50p 16867
10/01/2013 312.50p 320.00p 310.00p 312.50p 21812
09/01/2013 312.50p 318.25p 311.75p 312.50p 30985
08/01/2013 310.00p 315.00p 309.50p 312.50p 13746
07/01/2013 309.00p 315.00p 305.00p 310.00p 7146
04/01/2013 302.50p 312.20p 300.00p 309.00p 38365
03/01/2013 302.50p 307.00p 297.00p 302.50p 11566
02/01/2013 302.50p 305.00p 295.00p 302.50p 89600
31/12/2012 302.50p 305.00p 300.50p 302.50p 2561
28/12/2012 317.50p 317.75p 301.00p 302.50p 19830
27/12/2012 317.50p 317.75p 316.50p 317.50p 6890
24/12/2012 317.50p 317.90p 315.00p 317.50p 3021
21/12/2012 317.50p 318.75p 317.50p 317.50p 5136
20/12/2012 317.50p 318.00p 315.00p 317.50p 4898
19/12/2012 317.50p 320.00p 315.50p 317.50p 17621
18/12/2012 317.50p 320.00p 315.00p 317.50p 94682
17/12/2012 315.00p 320.00p 315.00p 317.50p 84376
14/12/2012 317.50p 320.00p 311.50p 315.00p 265449
13/12/2012 320.00p 320.00p 310.00p 317.50p 32697
12/12/2012 318.00p 321.00p 315.00p 320.00p 46842
11/12/2012 345.00p 345.00p 288.75p 318.00p 127549
10/12/2012 342.50p 355.00p 342.50p 345.00p 43615
07/12/2012 347.50p 350.00p 340.00p 342.50p 57351
06/12/2012 347.50p 350.66p 340.00p 347.50p 50390
05/12/2012 345.00p 347.50p 340.00p 347.50p 12303
04/12/2012 342.50p 353.00p 339.50p 345.00p 83727
03/12/2012 340.00p 352.00p 334.00p 342.50p 12522
30/11/2012 340.00p 340.00p 334.00p 340.00p 15606
29/11/2012 340.00p 347.00p 340.00p 340.00p 9212
28/11/2012 342.50p 350.00p 340.00p 340.00p 75000
27/11/2012 342.50p 347.00p 342.50p 342.50p 17788
26/11/2012 342.50p 345.00p 337.00p 342.50p 6337
23/11/2012 342.50p 346.25p 342.50p 342.50p 2400
22/11/2012 342.50p 348.00p 342.50p 342.50p 14654
21/11/2012 340.00p 350.00p 335.00p 342.50p 42089
20/11/2012 340.00p 344.00p 339.00p 340.00p 15536
19/11/2012 340.00p 340.00p 332.00p 340.00p 7092
16/11/2012 340.00p 340.00p 331.00p 340.00p 22300
15/11/2012 340.00p 340.00p 330.00p 340.00p 3564
14/11/2012 340.00p 347.00p 330.00p 340.00p 6739
13/11/2012 337.50p 344.00p 330.00p 340.00p 20424
12/11/2012 330.00p 340.00p 320.00p 340.00p 8829
09/11/2012 332.50p 332.50p 325.00p 332.50p 6700
08/11/2012 335.00p 335.00p 325.00p 332.50p 16399
07/11/2012 342.50p 347.00p 320.00p 335.00p 19310
06/11/2012 342.50p 342.50p 335.00p 342.50p 2146
05/11/2012 342.50p 344.00p 335.00p 342.50p 8319
02/11/2012 344.00p 350.00p 338.75p 342.50p 88670
01/11/2012 345.00p 345.00p 338.00p 344.00p 6162
31/10/2012 342.50p 348.00p 335.00p 345.00p 19650
30/10/2012 365.00p 370.00p 335.00p 345.00p 28201
29/10/2012 362.50p 364.00p 340.00p 362.50p 19924
26/10/2012 362.50p 365.00p 358.00p 362.50p 3175
25/10/2012 362.50p 362.50p 357.50p 362.50p 34387
24/10/2012 362.50p 362.50p 358.00p 362.50p 5077
23/10/2012 360.00p 362.50p 360.00p 362.50p 13200
22/10/2012 357.50p 362.50p 356.00p 357.50p 38112
19/10/2012 357.50p 365.00p 356.00p 357.50p 52880
18/10/2012 350.00p 365.00p 350.00p 357.50p 33276
17/10/2012 350.00p 355.00p 349.00p 350.00p 9696
16/10/2012 350.00p 357.50p 349.50p 350.00p 8700
15/10/2012 350.00p 357.50p 349.35p 350.00p 16374
12/10/2012 350.00p 355.00p 349.50p 350.00p 13450
11/10/2012 347.50p 355.00p 347.50p 350.00p 58397
10/10/2012 347.50p 353.00p 347.50p 350.00p 6507
09/10/2012 347.50p 353.00p 343.75p 347.50p 45871
08/10/2012 347.50p 355.00p 343.75p 347.50p 30042
05/10/2012 347.50p 357.50p 341.00p 347.50p 202535
04/10/2012 347.50p 357.50p 342.50p 350.00p 163278
03/10/2012 327.50p 347.50p 327.50p 347.50p 35201
02/10/2012 327.50p 340.00p 325.50p 330.00p 27988
01/10/2012 327.50p 338.50p 323.00p 327.50p 129226
28/09/2012 327.50p 327.50p 324.00p 327.50p 5985
27/09/2012 317.50p 331.99p 317.50p 327.50p 20035
26/09/2012 317.50p 320.00p 317.50p 317.50p 13064
25/09/2012 315.00p 320.00p 314.00p 317.50p 4420
24/09/2012 320.00p 320.00p 312.00p 315.00p 42110
21/09/2012 320.00p 327.00p 310.00p 320.00p 49959
20/09/2012 322.00p 334.00p 315.00p 320.00p 104466
19/09/2012 322.00p 322.00p 319.95p 322.00p 3144
18/09/2012 322.00p 322.00p 310.00p 322.00p 8237
17/09/2012 322.50p 327.00p 310.00p 322.00p 44431
14/09/2012 322.50p 325.00p 316.00p 322.50p 31513
13/09/2012 322.50p 323.50p 315.00p 322.50p 26156
12/09/2012 322.50p 330.00p 322.50p 322.50p 7600
11/09/2012 322.50p 324.00p 322.50p 322.50p 10158
10/09/2012 322.50p 325.00p 315.75p 322.50p 12865
07/09/2012 325.00p 330.00p 318.75p 322.50p 9683
06/09/2012 327.50p 340.00p 322.00p 325.00p 14784
05/09/2012 327.50p 334.00p 320.00p 322.50p 56003
04/09/2012 327.50p 330.00p 323.00p 330.00p 3417
03/09/2012 327.50p 337.00p 322.00p 330.00p 14664
31/08/2012 327.50p 338.00p 325.00p 330.00p 3260
30/08/2012 327.50p 337.00p 325.00p 330.00p 13620
29/08/2012 327.50p 330.00p 325.00p 330.00p 31706
28/08/2012 330.00p 332.00p 325.00p 330.00p 8276
24/08/2012 327.50p 335.00p 318.00p 330.00p 32021
23/08/2012 324.00p 335.00p 321.00p 325.00p 13000
22/08/2012 324.00p 333.00p 319.00p 324.00p 3374
21/08/2012 310.00p 330.00p 310.00p 325.00p 14907
20/08/2012 310.00p 316.00p 310.00p 312.50p 1716
17/08/2012 310.00p 317.00p 306.00p 312.50p 17843
16/08/2012 306.00p 314.00p 302.00p 312.50p 13942
15/08/2012 303.50p 308.00p 303.50p 306.00p 638
14/08/2012 303.50p 309.00p 300.00p 306.00p 391974
13/08/2012 303.50p 310.00p 300.00p 306.00p 18882
10/08/2012 308.50p 315.94p 300.00p 303.50p 362800
09/08/2012 308.50p 316.00p 303.00p 308.50p 7753
08/08/2012 308.50p 316.00p 308.50p 308.50p 280
07/08/2012 306.00p 316.00p 306.00p 308.50p 20032
06/08/2012 306.00p 315.00p 298.30p 306.00p 46911
03/08/2012 307.50p 317.00p 306.00p 306.00p 403
02/08/2012 307.50p 320.00p 307.50p 307.50p 2100
01/08/2012 307.50p 320.00p 295.00p 307.50p 0

*Close Price adjusted for both dividends and splits