Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/12/2021 177.50p 185.00p 166.11p 170.00p 17110
17/12/2021 182.50p 182.50p 180.00p 182.50p 1798
16/12/2021 185.00p 189.00p 180.00p 182.50p 45951
15/12/2021 185.00p 190.00p 181.50p 185.00p 33906
14/12/2021 170.00p 190.00p 166.10p 185.00p 74448
13/12/2021 170.00p 172.40p 165.20p 170.00p 15320
10/12/2021 163.50p 172.27p 163.50p 170.00p 18847
09/12/2021 166.00p 167.00p 161.00p 163.50p 17637
08/12/2021 172.50p 173.80p 165.00p 166.00p 21027
07/12/2021 195.00p 199.00p 170.00p 172.50p 104945
06/12/2021 177.50p 185.00p 177.50p 185.00p 8657
03/12/2021 177.50p 180.00p 176.55p 177.50p 11797
02/12/2021 172.50p 180.00p 172.50p 177.50p 21732
01/12/2021 165.00p 172.50p 164.51p 172.50p 12740
30/11/2021 165.00p 169.00p 164.41p 165.00p 3184
29/11/2021 160.00p 165.00p 156.55p 165.00p 39529
26/11/2021 165.00p 165.00p 155.00p 160.00p 47512
25/11/2021 170.00p 172.80p 161.11p 165.00p 28569
24/11/2021 177.50p 180.00p 167.00p 170.00p 33675
23/11/2021 177.50p 178.25p 175.00p 177.50p 6083
22/11/2021 180.00p 180.00p 175.00p 177.50p 12155
19/11/2021 180.00p 182.89p 175.20p 180.00p 2916
18/11/2021 180.00p 183.80p 178.00p 180.00p 5637
17/11/2021 180.00p 184.89p 177.77p 180.00p 4096
16/11/2021 175.00p 184.89p 173.50p 180.00p 4478
15/11/2021 180.00p 180.80p 175.00p 175.00p 25446
12/11/2021 180.00p 181.00p 175.20p 180.00p 8159
11/11/2021 180.00p 184.00p 177.00p 180.00p 22506
10/11/2021 180.00p 184.00p 177.00p 180.00p 3909
09/11/2021 190.00p 190.00p 176.55p 180.00p 37183
08/11/2021 190.00p 190.80p 185.50p 190.00p 3034
05/11/2021 190.00p 190.80p 185.50p 190.00p 13230
04/11/2021 190.00p 191.89p 185.20p 190.00p 27354
03/11/2021 195.00p 200.00p 185.50p 190.00p 19202
02/11/2021 190.00p 198.89p 190.00p 195.00p 41755
01/11/2021 190.00p 192.89p 185.50p 190.00p 3850
29/10/2021 195.00p 198.80p 190.00p 190.00p 15092
28/10/2021 195.00p 200.00p 190.10p 195.00p 24942
27/10/2021 192.50p 205.00p 191.50p 195.00p 52549
26/10/2021 185.00p 195.00p 180.60p 185.00p 42677
25/10/2021 180.00p 190.00p 180.00p 185.00p 44534
22/10/2021 175.00p 190.00p 170.00p 180.00p 148117
21/10/2021 167.50p 169.90p 162.25p 165.00p 7915
20/10/2021 170.00p 170.00p 162.11p 167.50p 26235
19/10/2021 170.00p 171.90p 166.51p 170.00p 7963
18/10/2021 165.00p 170.00p 160.60p 170.00p 8799
15/10/2021 175.00p 175.00p 165.00p 165.00p 16864
14/10/2021 175.00p 178.68p 170.60p 175.00p 8645
13/10/2021 180.00p 183.40p 175.00p 175.00p 21152
12/10/2021 175.00p 183.80p 175.00p 180.00p 16080
11/10/2021 175.00p 179.90p 172.25p 175.00p 60370
08/10/2021 170.00p 179.50p 161.00p 175.00p 41340
07/10/2021 170.00p 172.40p 166.10p 170.00p 23586
06/10/2021 170.00p 179.80p 170.00p 170.00p 49022
05/10/2021 170.00p 175.00p 168.20p 170.00p 4216
04/10/2021 170.00p 179.00p 165.55p 170.00p 30356
01/10/2021 170.00p 172.00p 165.27p 170.00p 10477
30/09/2021 175.00p 175.00p 165.00p 170.00p 13644
29/09/2021 175.00p 175.00p 170.00p 175.00p 6031
28/09/2021 175.00p 180.00p 170.00p 175.00p 18506
27/09/2021 175.00p 179.80p 170.00p 175.00p 195160
24/09/2021 172.50p 184.25p 170.00p 175.00p 108242
23/09/2021 172.50p 174.00p 170.00p 172.50p 13421
22/09/2021 175.00p 175.90p 170.00p 172.50p 39863
21/09/2021 175.00p 180.00p 170.20p 175.00p 2950
20/09/2021 175.00p 179.00p 170.00p 175.00p 17289
17/09/2021 175.00p 176.00p 170.51p 175.00p 14231
16/09/2021 180.00p 180.00p 170.00p 175.00p 50618
15/09/2021 180.00p 186.88p 175.00p 180.00p 90157
14/09/2021 160.00p 190.00p 160.00p 180.00p 123224
13/09/2021 150.00p 154.80p 147.25p 150.00p 9070
10/09/2021 155.00p 155.00p 146.55p 150.00p 872
09/09/2021 155.00p 157.00p 150.00p 155.00p 9948
08/09/2021 155.00p 159.80p 152.55p 155.00p 4168
07/09/2021 155.00p 158.50p 150.20p 155.00p 23903
06/09/2021 142.50p 155.00p 142.50p 155.00p 33714
03/09/2021 140.00p 150.00p 136.75p 142.50p 16745
02/09/2021 140.00p 143.60p 136.60p 140.00p 6330
01/09/2021 147.50p 150.00p 136.00p 140.00p 36905
31/08/2021 150.00p 150.68p 145.00p 147.50p 6844
30/08/2021 150.00p 155.00p 145.00p 150.00p 8854
27/08/2021 150.00p 155.00p 145.00p 150.00p 8854
26/08/2021 150.00p 150.00p 146.00p 150.00p 239
25/08/2021 150.00p 155.00p 145.00p 150.00p 55421
24/08/2021 155.00p 159.50p 150.00p 150.00p 25556
23/08/2021 152.50p 158.07p 145.00p 152.50p 25857
20/08/2021 152.50p 153.00p 145.00p 152.50p 11145
19/08/2021 152.50p 159.70p 145.00p 152.50p 8828
18/08/2021 152.50p 159.70p 147.51p 152.50p 958
17/08/2021 152.50p 159.89p 147.51p 152.50p 22508
16/08/2021 152.50p 159.70p 147.25p 152.50p 7346
13/08/2021 150.00p 155.00p 146.00p 152.50p 6888
12/08/2021 150.00p 155.00p 146.11p 150.00p 4954
11/08/2021 150.00p 155.00p 145.50p 150.00p 14865
10/08/2021 150.00p 155.00p 145.00p 150.00p 61710
09/08/2021 152.50p 154.00p 145.75p 150.00p 14846
06/08/2021 155.00p 157.00p 150.00p 152.50p 13061
05/08/2021 150.00p 160.00p 150.00p 155.00p 14503
04/08/2021 152.50p 153.49p 145.21p 150.00p 17367
03/08/2021 152.50p 154.00p 147.25p 152.50p 16731
02/08/2021 152.50p 152.50p 145.00p 152.50p 20145
30/07/2021 152.50p 152.50p 146.65p 152.50p 7147
29/07/2021 150.00p 155.00p 150.00p 152.50p 12747
28/07/2021 150.00p 152.00p 146.50p 150.00p 10843
27/07/2021 150.00p 152.40p 150.00p 150.00p 3062
26/07/2021 162.50p 162.50p 146.00p 150.00p 35458
23/07/2021 162.50p 162.50p 155.00p 162.50p 4015
22/07/2021 162.50p 162.50p 155.00p 162.50p 6095
21/07/2021 162.50p 162.50p 155.00p 162.50p 4061
20/07/2021 165.00p 165.00p 160.00p 162.50p 3953
19/07/2021 172.50p 175.49p 160.00p 165.00p 25163
16/07/2021 172.50p 176.00p 167.25p 172.50p 5628
15/07/2021 172.50p 179.00p 166.11p 170.00p 47392
14/07/2021 167.50p 179.90p 167.50p 172.50p 39886
13/07/2021 167.50p 172.90p 164.10p 172.00p 19011
12/07/2021 167.50p 170.00p 163.75p 167.50p 9020
09/07/2021 167.50p 175.00p 163.72p 167.50p 7690
08/07/2021 165.00p 170.00p 161.51p 165.00p 8818
07/07/2021 165.00p 170.00p 161.25p 165.00p 11284
06/07/2021 165.00p 165.00p 161.25p 165.00p 4442
05/07/2021 165.00p 165.00p 161.25p 165.00p 763
02/07/2021 165.00p 168.00p 161.25p 165.00p 2201
01/07/2021 165.00p 165.00p 161.25p 165.00p 2926
30/06/2021 162.50p 168.00p 161.11p 165.00p 32000
29/06/2021 162.50p 167.00p 155.75p 167.00p 7406
28/06/2021 162.50p 164.49p 157.55p 162.50p 6550
25/06/2021 162.50p 162.50p 162.50p 162.50p 0
24/06/2021 162.50p 165.00p 157.55p 162.50p 10549
23/06/2021 165.00p 167.49p 155.00p 162.50p 34790
22/06/2021 165.00p 165.00p 160.00p 165.00p 923
21/06/2021 165.00p 173.00p 161.20p 165.00p 42264
18/06/2021 165.00p 174.50p 160.00p 174.50p 18974
17/06/2021 167.50p 167.50p 165.00p 165.00p 1029
16/06/2021 167.50p 168.00p 165.00p 165.00p 5323
15/06/2021 167.50p 176.00p 165.45p 167.50p 8150
14/06/2021 175.00p 177.80p 165.60p 167.50p 19468
11/06/2021 175.00p 175.00p 170.00p 175.00p 16639
10/06/2021 175.00p 177.89p 170.00p 175.00p 10530
09/06/2021 175.00p 178.00p 171.11p 176.00p 14877
08/06/2021 180.00p 180.00p 171.11p 175.00p 5841
07/06/2021 172.50p 185.00p 172.50p 180.00p 92398
04/06/2021 170.00p 175.00p 165.00p 172.50p 24720
03/06/2021 167.50p 175.00p 166.81p 170.00p 7394
02/06/2021 162.50p 173.00p 162.50p 173.00p 15087
01/06/2021 165.00p 173.00p 163.00p 165.00p 13776
31/05/2021 165.00p 169.80p 162.51p 165.00p 12030
28/05/2021 165.00p 169.80p 162.51p 165.00p 12030
27/05/2021 162.50p 169.90p 155.00p 165.00p 39726
26/05/2021 155.00p 169.00p 151.75p 162.50p 42252
25/05/2021 155.00p 158.00p 150.50p 155.00p 25131
24/05/2021 155.00p 160.00p 152.50p 155.00p 6455
21/05/2021 155.00p 160.00p 153.51p 155.00p 13490
20/05/2021 155.00p 160.00p 152.00p 155.00p 74833
19/05/2021 155.00p 160.00p 152.51p 155.00p 8247
18/05/2021 150.00p 155.00p 141.00p 155.00p 115152
17/05/2021 155.00p 157.40p 145.00p 150.00p 24643
14/05/2021 160.00p 162.00p 151.00p 155.00p 45536
13/05/2021 162.50p 165.00p 155.00p 160.00p 18249
12/05/2021 167.50p 170.00p 160.00p 162.50p 94821
11/05/2021 160.00p 180.00p 160.00p 167.50p 66552
10/05/2021 170.00p 170.00p 160.60p 165.00p 32367
07/05/2021 170.00p 173.40p 165.00p 170.00p 13633
06/05/2021 175.00p 175.00p 165.60p 170.00p 100087
05/05/2021 175.00p 179.50p 171.10p 175.00p 32923
04/05/2021 175.00p 177.90p 170.50p 175.00p 16615
03/05/2021 167.50p 176.21p 167.50p 175.00p 39171
30/04/2021 167.50p 176.21p 167.50p 175.00p 39171
29/04/2021 170.00p 173.00p 166.25p 167.50p 65467
28/04/2021 170.00p 174.00p 166.25p 170.00p 53344
27/04/2021 170.00p 174.22p 167.50p 170.00p 98836
26/04/2021 170.00p 174.50p 168.51p 170.00p 27013
23/04/2021 170.00p 174.50p 168.22p 170.00p 34230
22/04/2021 170.00p 174.50p 168.22p 170.00p 29264
21/04/2021 170.00p 174.50p 167.25p 170.00p 15070
20/04/2021 170.00p 173.00p 167.20p 170.00p 9944
19/04/2021 170.00p 174.25p 167.75p 170.00p 19607
16/04/2021 170.00p 174.25p 167.51p 170.00p 17714
15/04/2021 170.00p 174.25p 167.20p 170.00p 10579
14/04/2021 170.00p 174.00p 165.00p 170.00p 33591
13/04/2021 170.00p 170.00p 165.00p 170.00p 69721
12/04/2021 170.00p 172.50p 165.00p 170.00p 16570
09/04/2021 170.00p 173.00p 165.00p 170.00p 14352
08/04/2021 170.00p 174.00p 165.00p 170.00p 21021
07/04/2021 170.00p 171.00p 166.25p 170.00p 4779
06/04/2021 170.00p 171.00p 165.00p 170.00p 19727
05/04/2021 170.00p 170.00p 166.25p 170.00p 12699
02/04/2021 170.00p 170.00p 166.25p 170.00p 12699
01/04/2021 170.00p 170.00p 166.25p 170.00p 22699
31/03/2021 170.00p 171.00p 166.00p 170.00p 11488
30/03/2021 170.00p 171.00p 165.51p 170.00p 13549
29/03/2021 170.00p 170.85p 165.51p 170.00p 62768
26/03/2021 170.00p 171.00p 165.51p 170.00p 12421
25/03/2021 170.00p 171.00p 165.51p 170.00p 7252
24/03/2021 170.00p 174.25p 165.51p 170.00p 15491
23/03/2021 170.00p 170.00p 168.00p 170.00p 10296
22/03/2021 170.00p 174.50p 165.25p 170.00p 19026
19/03/2021 170.00p 174.00p 166.51p 170.00p 9610
18/03/2021 170.00p 174.00p 166.51p 170.00p 16113
17/03/2021 170.00p 174.00p 166.51p 170.00p 16145
16/03/2021 170.00p 174.00p 165.00p 170.00p 10392

*Close Price adjusted for both dividends and splits