Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/08/2012 307.50p 320.00p 295.00p 307.50p 0
31/07/2012 307.50p 320.00p 295.00p 307.50p 17154
30/07/2012 307.50p 317.00p 307.50p 307.50p 894
27/07/2012 307.50p 307.50p 295.00p 307.50p 250
26/07/2012 310.00p 310.00p 300.00p 307.50p 10000
25/07/2012 312.50p 315.00p 302.00p 310.00p 3746
24/07/2012 312.50p 315.00p 308.75p 312.50p 1400
23/07/2012 315.00p 316.00p 310.00p 312.50p 4125
20/07/2012 307.50p 317.00p 307.50p 315.00p 3175
19/07/2012 310.00p 312.00p 301.00p 310.00p 5215
18/07/2012 315.00p 320.00p 300.00p 310.00p 27910
17/07/2012 312.50p 317.80p 310.00p 317.50p 4016
16/07/2012 314.50p 317.98p 314.50p 317.00p 967
13/07/2012 314.50p 317.86p 310.00p 317.00p 1798
12/07/2012 329.00p 329.00p 307.00p 317.00p 3975
11/07/2012 331.50p 331.50p 320.00p 324.00p 2700
10/07/2012 332.50p 332.50p 321.00p 332.50p 1119
09/07/2012 332.50p 332.50p 328.50p 332.50p 3500
06/07/2012 332.50p 341.00p 327.00p 335.00p 47073
05/07/2012 327.50p 340.00p 321.40p 332.50p 28350
04/07/2012 327.50p 330.00p 327.50p 327.50p 2000
03/07/2012 327.50p 336.00p 327.50p 327.50p 700
02/07/2012 327.50p 337.00p 325.00p 327.50p 6182
29/06/2012 330.00p 330.00p 322.00p 327.50p 6315
28/06/2012 317.50p 335.00p 317.50p 330.00p 16500
27/06/2012 315.00p 325.00p 315.00p 317.50p 2275
26/06/2012 315.00p 323.00p 315.00p 315.00p 2306
25/06/2012 315.00p 322.00p 308.00p 315.00p 5095
22/06/2012 320.00p 321.00p 305.00p 315.00p 7846
21/06/2012 316.00p 327.00p 313.00p 320.00p 9162
20/06/2012 310.00p 325.00p 297.00p 318.50p 18751
19/06/2012 297.50p 320.00p 297.50p 310.00p 48381
18/06/2012 282.50p 295.00p 282.50p 292.50p 3362
15/06/2012 272.50p 290.00p 269.00p 280.00p 15219
14/06/2012 275.00p 279.75p 271.00p 277.50p 2767
13/06/2012 275.00p 279.00p 265.00p 275.00p 86457
12/06/2012 295.00p 295.00p 270.00p 275.00p 12549
11/06/2012 302.50p 308.00p 290.00p 295.00p 16239
08/06/2012 302.50p 310.00p 292.00p 302.50p 6716
07/06/2012 307.50p 315.00p 295.00p 302.50p 18711
06/06/2012 310.00p 310.00p 301.00p 307.50p 901
01/06/2012 307.50p 319.00p 305.00p 310.00p 15463
31/05/2012 307.50p 319.00p 307.50p 310.00p 312
30/05/2012 307.50p 322.49p 300.00p 307.50p 0
29/05/2012 305.00p 322.49p 300.00p 307.50p 1145821
28/05/2012 297.50p 315.00p 297.50p 305.00p 16085
25/05/2012 287.50p 307.00p 287.50p 297.50p 6098
24/05/2012 282.50p 295.00p 282.50p 290.00p 26569
23/05/2012 282.50p 293.00p 275.00p 287.50p 8795
22/05/2012 292.50p 312.00p 265.00p 282.50p 21423
21/05/2012 287.50p 287.50p 275.00p 285.00p 2500
18/05/2012 287.50p 293.00p 275.00p 287.50p 9576
17/05/2012 287.50p 295.00p 285.00p 287.50p 556
16/05/2012 307.50p 307.50p 285.00p 292.50p 1050
15/05/2012 307.50p 310.00p 301.25p 302.50p 3101
14/05/2012 302.50p 310.00p 295.00p 302.50p 681
11/05/2012 302.50p 310.00p 295.00p 302.50p 6669
10/05/2012 300.00p 310.00p 298.00p 302.50p 4745
09/05/2012 307.50p 310.00p 290.00p 300.00p 57138
08/05/2012 307.50p 311.85p 300.00p 307.50p 5479
04/05/2012 307.50p 309.50p 300.00p 307.50p 2980
03/05/2012 307.50p 311.25p 307.50p 307.50p 1000
02/05/2012 307.50p 307.50p 301.50p 307.50p 3500
01/05/2012 305.00p 313.00p 296.00p 307.50p 6341
30/04/2012 305.00p 311.00p 305.00p 305.00p 3412
27/04/2012 317.50p 326.25p 295.00p 305.00p 12124
26/04/2012 307.50p 330.00p 307.50p 320.00p 21070
25/04/2012 307.50p 307.50p 302.00p 305.00p 3000
24/04/2012 297.50p 318.48p 297.50p 307.50p 27063
23/04/2012 295.00p 305.00p 285.00p 295.00p 7505
20/04/2012 282.50p 300.00p 280.60p 295.00p 17418
19/04/2012 277.50p 290.00p 275.30p 282.50p 2801
18/04/2012 277.50p 290.00p 273.00p 277.50p 3338
17/04/2012 277.50p 290.00p 277.50p 277.50p 6605
16/04/2012 287.50p 290.00p 270.00p 277.50p 7760
13/04/2012 257.50p 290.00p 257.50p 290.00p 14694
12/04/2012 257.50p 265.00p 254.00p 257.50p 3120
11/04/2012 257.50p 264.00p 257.50p 257.50p 3288
10/04/2012 257.50p 263.00p 257.50p 260.00p 4143
05/04/2012 267.50p 267.50p 250.00p 260.00p 27024
04/04/2012 267.50p 267.50p 260.00p 265.00p 190
03/04/2012 265.00p 270.00p 260.00p 265.00p 1858
02/04/2012 271.50p 271.50p 260.00p 265.00p 2246
30/03/2012 269.50p 276.00p 265.00p 270.00p 7800
29/03/2012 275.00p 275.00p 270.00p 273.50p 1000
28/03/2012 275.00p 275.00p 270.01p 275.00p 900
27/03/2012 280.00p 280.00p 270.00p 275.00p 173740
26/03/2012 282.50p 282.50p 270.00p 280.00p 5200
23/03/2012 282.50p 282.50p 275.00p 280.00p 6357
22/03/2012 282.50p 282.50p 280.00p 280.00p 53
21/03/2012 282.50p 287.00p 272.00p 280.00p 12847
20/03/2012 285.00p 288.00p 275.00p 285.00p 7908
19/03/2012 285.00p 288.00p 280.00p 285.00p 2712
16/03/2012 285.00p 285.00p 280.00p 285.00p 102
15/03/2012 285.00p 288.00p 285.00p 285.00p 43
14/03/2012 285.00p 288.00p 285.00p 285.00p 591
13/03/2012 285.00p 288.00p 280.00p 285.00p 1597
12/03/2012 287.50p 290.00p 285.00p 285.00p 6939
09/03/2012 287.50p 293.00p 287.50p 287.50p 2400
08/03/2012 285.00p 290.00p 285.00p 287.50p 7835
07/03/2012 282.50p 294.00p 282.50p 285.00p 1477
06/03/2012 283.50p 290.00p 280.00p 285.00p 21452
05/03/2012 285.00p 290.00p 280.00p 285.00p 31408
02/03/2012 285.00p 290.00p 284.46p 285.00p 880
01/03/2012 285.00p 290.00p 284.50p 285.00p 518
29/02/2012 285.00p 290.00p 283.50p 285.00p 1503
28/02/2012 286.50p 290.00p 285.00p 285.00p 11688
27/02/2012 286.50p 290.00p 285.00p 286.50p 7295
24/02/2012 286.50p 289.30p 284.75p 286.50p 9008
23/02/2012 286.50p 289.76p 286.50p 286.50p 11230
22/02/2012 286.50p 288.75p 285.00p 286.50p 7738
21/02/2012 280.00p 291.00p 280.00p 287.50p 20439
20/02/2012 280.50p 285.99p 277.00p 279.00p 369992
17/02/2012 275.00p 280.50p 275.00p 280.50p 3571
16/02/2012 275.00p 285.00p 275.00p 277.50p 3820
15/02/2012 275.00p 280.00p 274.00p 275.00p 305
14/02/2012 275.00p 280.00p 275.00p 275.00p 725
13/02/2012 274.00p 278.00p 274.00p 275.00p 1705
10/02/2012 271.50p 280.00p 270.00p 274.00p 18090
09/02/2012 272.50p 275.00p 272.00p 272.50p 1217
08/02/2012 278.50p 280.00p 270.00p 272.50p 8141
07/02/2012 275.00p 284.00p 275.00p 282.00p 16249
06/02/2012 277.00p 280.73p 273.00p 277.50p 5752
03/02/2012 279.50p 281.30p 275.22p 277.00p 5960
02/02/2012 285.00p 286.00p 277.25p 279.50p 12723
01/02/2012 272.00p 289.75p 272.00p 285.00p 14092
31/01/2012 270.00p 275.00p 268.50p 271.00p 2430
30/01/2012 265.00p 275.00p 264.70p 270.00p 5077
27/01/2012 274.00p 274.00p 262.50p 265.00p 13732
26/01/2012 262.50p 279.00p 262.50p 271.00p 19624
25/01/2012 243.50p 269.00p 243.50p 261.00p 12703
24/01/2012 243.50p 247.00p 243.50p 243.50p 700
23/01/2012 245.00p 247.00p 242.33p 243.50p 3599
20/01/2012 245.00p 246.00p 243.15p 243.50p 2473
19/01/2012 245.00p 247.00p 242.80p 243.50p 3024
18/01/2012 245.50p 247.00p 242.10p 243.50p 13305
17/01/2012 245.50p 248.00p 243.25p 245.50p 122401
16/01/2012 248.00p 249.00p 241.00p 245.50p 4553
13/01/2012 248.00p 249.00p 248.00p 248.00p 196
12/01/2012 248.00p 250.00p 246.00p 248.00p 37596
11/01/2012 248.50p 250.00p 246.00p 248.00p 12560
10/01/2012 250.00p 250.00p 245.50p 247.50p 5326
09/01/2012 251.50p 251.75p 249.00p 249.00p 794
06/01/2012 251.00p 257.60p 250.00p 250.50p 23000
05/01/2012 254.00p 258.99p 249.80p 250.50p 16789
04/01/2012 254.00p 258.00p 253.20p 254.00p 2081
03/01/2012 263.50p 264.90p 254.00p 254.00p 36946
30/12/2011 253.50p 268.78p 253.50p 263.00p 11520
29/12/2011 245.00p 260.00p 245.00p 253.50p 12583
28/12/2011 245.00p 245.00p 243.00p 245.00p 3833
23/12/2011 245.00p 250.00p 244.00p 245.00p 1022
22/12/2011 244.00p 248.00p 240.25p 245.00p 9100
21/12/2011 243.50p 245.00p 240.23p 242.50p 43620
20/12/2011 235.00p 245.50p 234.50p 243.50p 82247
19/12/2011 227.00p 236.00p 226.10p 235.00p 1601
16/12/2011 227.00p 227.00p 223.50p 226.00p 4114
15/12/2011 225.00p 232.01p 224.00p 226.00p 1446
14/12/2011 225.00p 227.00p 222.00p 225.00p 0
13/12/2011 222.00p 227.00p 222.00p 225.00p 1810
12/12/2011 225.00p 228.98p 219.80p 223.50p 7500
09/12/2011 225.00p 227.00p 223.50p 223.50p 264
08/12/2011 225.00p 227.00p 223.50p 223.50p 1400
07/12/2011 225.00p 230.00p 220.00p 223.50p 258785
06/12/2011 217.50p 228.98p 211.10p 225.00p 15793
05/12/2011 206.50p 216.30p 206.50p 215.00p 12394
02/12/2011 209.50p 214.00p 209.50p 212.00p 4315
01/12/2011 209.50p 212.00p 206.00p 209.50p 0
30/11/2011 209.50p 212.00p 206.00p 209.50p 16403
29/11/2011 209.50p 211.75p 206.00p 209.50p 5118
28/11/2011 209.50p 214.00p 205.00p 209.50p 28369
25/11/2011 209.50p 214.00p 209.50p 209.50p 500
24/11/2011 209.50p 214.00p 207.00p 209.50p 0
23/11/2011 209.50p 214.00p 207.00p 209.50p 37500
22/11/2011 203.00p 211.38p 200.00p 209.50p 15899
21/11/2011 203.00p 203.00p 198.00p 202.50p 700
18/11/2011 203.00p 203.00p 198.00p 202.50p 4175
17/11/2011 203.00p 205.00p 197.00p 202.50p 0
16/11/2011 205.00p 205.00p 197.00p 202.50p 6183
15/11/2011 210.00p 210.00p 203.00p 205.00p 3575
14/11/2011 210.00p 210.00p 210.00p 210.00p 50000
11/11/2011 210.00p 215.00p 206.00p 210.00p 0
10/11/2011 209.00p 215.00p 206.00p 210.00p 2489
09/11/2011 209.00p 209.00p 208.00p 209.00p 407
08/11/2011 209.00p 209.00p 208.00p 209.00p 250
07/11/2011 209.00p 211.50p 208.00p 209.00p 1620
04/11/2011 209.00p 213.00p 207.50p 209.00p 0
03/11/2011 209.00p 213.00p 207.50p 209.00p 6800
02/11/2011 209.00p 210.00p 205.80p 209.00p 6900
01/11/2011 215.50p 215.50p 209.00p 209.00p 164540
31/10/2011 215.50p 215.50p 211.18p 215.50p 19601
28/10/2011 215.00p 225.00p 210.45p 215.50p 0
27/10/2011 215.00p 225.00p 210.45p 215.50p 5758
26/10/2011 214.50p 214.50p 214.50p 214.50p 10000
25/10/2011 215.00p 215.00p 209.00p 214.50p 9600
24/10/2011 215.00p 217.50p 210.70p 215.00p 4095
21/10/2011 214.50p 215.00p 214.19p 215.00p 3000
20/10/2011 216.00p 216.00p 208.00p 212.50p 1700
19/10/2011 216.00p 219.00p 216.00p 216.00p 1502
18/10/2011 216.00p 216.00p 213.60p 216.00p 46
17/10/2011 216.00p 220.00p 212.80p 216.00p 3360

*Close Price adjusted for both dividends and splits