Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/06/2020 115.00p 129.25p 111.50p 122.50p 26457
04/06/2020 115.00p 119.00p 110.00p 115.00p 81957
03/06/2020 115.00p 119.00p 113.50p 115.00p 76411
02/06/2020 115.00p 118.50p 112.51p 115.00p 12331
29/05/2020 115.00p 118.00p 112.51p 115.00p 8306
28/05/2020 120.00p 124.80p 113.50p 115.00p 9944
27/05/2020 115.00p 129.00p 113.50p 120.00p 18948
26/05/2020 115.00p 120.00p 110.20p 115.00p 4361
25/05/2020 115.00p 117.00p 100.00p 115.00p 58273
22/05/2020 115.00p 117.00p 100.00p 115.00p 58273
21/05/2020 115.00p 120.00p 110.00p 120.00p 98274
20/05/2020 115.00p 120.00p 112.50p 115.00p 2279
19/05/2020 115.00p 119.80p 115.00p 115.00p 5094
18/05/2020 115.00p 119.00p 110.60p 115.00p 15652
15/05/2020 117.50p 118.00p 111.60p 115.00p 6947
14/05/2020 125.00p 130.00p 116.15p 117.50p 12736
13/05/2020 120.00p 130.00p 115.00p 125.00p 32003
12/05/2020 85.00p 120.32p 85.00p 120.00p 164059
11/05/2020 107.50p 107.50p 96.00p 100.00p 45342
08/05/2020 115.00p 115.00p 100.00p 107.50p 79516
07/05/2020 115.00p 115.00p 100.00p 107.50p 79516
06/05/2020 122.50p 126.78p 115.00p 115.00p 31018
05/05/2020 122.50p 126.85p 122.50p 122.50p 462
04/05/2020 122.50p 128.00p 117.25p 122.50p 41808
01/05/2020 122.50p 129.25p 118.36p 122.50p 9015
30/04/2020 122.50p 129.80p 116.55p 122.50p 16748
29/04/2020 115.00p 128.00p 113.10p 122.50p 28729
28/04/2020 115.00p 119.50p 112.62p 115.00p 22690
27/04/2020 120.00p 120.00p 112.20p 115.00p 49553
24/04/2020 120.00p 121.90p 115.00p 117.50p 34671
23/04/2020 127.50p 127.50p 115.51p 120.00p 22336
22/04/2020 130.00p 130.00p 121.00p 127.50p 4185
21/04/2020 137.50p 139.50p 125.00p 130.00p 52808
20/04/2020 127.50p 137.50p 125.00p 137.50p 32798
17/04/2020 117.50p 130.00p 117.50p 127.50p 38072
16/04/2020 120.00p 120.00p 115.00p 117.50p 5830
15/04/2020 130.00p 133.50p 115.00p 120.00p 50641
14/04/2020 127.50p 135.00p 123.00p 130.00p 33326
13/04/2020 127.50p 132.62p 121.00p 127.50p 12291
10/04/2020 127.50p 132.62p 121.00p 127.50p 12291
09/04/2020 127.50p 132.62p 121.00p 127.50p 12291
08/04/2020 127.50p 134.00p 120.00p 134.00p 46093
07/04/2020 105.00p 134.00p 105.00p 127.50p 27534
06/04/2020 95.00p 110.00p 93.00p 105.00p 55802
03/04/2020 100.00p 100.00p 90.00p 95.00p 34242
02/04/2020 100.00p 100.00p 90.00p 95.00p 32334
01/04/2020 110.00p 110.00p 92.00p 95.00p 47230
31/03/2020 102.50p 119.00p 102.00p 110.00p 58227
30/03/2020 105.00p 108.50p 100.00p 102.50p 42142
27/03/2020 102.50p 115.00p 102.00p 105.00p 45455
26/03/2020 92.50p 105.00p 92.50p 102.50p 49965
25/03/2020 85.00p 97.00p 85.00p 92.50p 59464
24/03/2020 82.50p 89.00p 80.00p 85.00p 53963
23/03/2020 90.00p 92.00p 80.00p 82.50p 56437
20/03/2020 90.00p 93.00p 83.00p 83.00p 66938
19/03/2020 92.50p 97.00p 84.00p 84.00p 54548
18/03/2020 87.50p 97.00p 85.00p 85.40p 64437
17/03/2020 125.00p 128.50p 79.20p 87.50p 163213
16/03/2020 130.00p 130.50p 117.25p 125.00p 65869
13/03/2020 130.00p 139.60p 125.00p 132.50p 15676
12/03/2020 137.50p 137.50p 120.00p 130.00p 72255
11/03/2020 135.00p 143.50p 132.11p 137.50p 24850
10/03/2020 127.50p 139.00p 125.00p 135.00p 24966
09/03/2020 120.00p 130.00p 105.00p 127.50p 90066
06/03/2020 135.00p 135.00p 116.00p 130.00p 85367
05/03/2020 132.50p 138.40p 131.00p 135.00p 8055
04/03/2020 137.50p 140.00p 128.90p 132.50p 113360
03/03/2020 132.50p 144.75p 126.50p 137.50p 177992
02/03/2020 145.00p 145.00p 122.25p 132.50p 75942
28/02/2020 150.00p 150.00p 130.54p 140.00p 128263
27/02/2020 152.50p 154.00p 146.00p 147.00p 33237
26/02/2020 160.00p 163.00p 146.51p 152.50p 53394
25/02/2020 167.50p 170.35p 158.55p 160.00p 56473
24/02/2020 175.00p 175.00p 161.50p 167.50p 64385
21/02/2020 175.00p 176.50p 170.20p 175.00p 15462
20/02/2020 175.00p 176.50p 172.54p 175.00p 18941
19/02/2020 180.00p 180.89p 170.00p 175.00p 19422
18/02/2020 182.50p 187.40p 176.00p 180.00p 23421
17/02/2020 172.50p 187.40p 168.81p 182.50p 39048
14/02/2020 175.00p 175.00p 166.00p 172.50p 12955
13/02/2020 170.00p 172.50p 167.00p 172.50p 33548
12/02/2020 167.50p 174.00p 163.00p 170.00p 73148
11/02/2020 162.50p 170.00p 155.00p 167.50p 232908
10/02/2020 165.00p 173.49p 165.00p 167.50p 95719
07/02/2020 175.00p 179.70p 167.50p 167.50p 130837
06/02/2020 175.00p 177.38p 170.00p 175.00p 74326
05/02/2020 192.50p 192.50p 164.00p 175.00p 90898
04/02/2020 190.00p 198.00p 171.00p 192.50p 104858
03/02/2020 205.00p 205.00p 195.00p 200.00p 24788
31/01/2020 205.00p 210.00p 197.10p 200.00p 60134
30/01/2020 210.00p 210.00p 203.50p 207.50p 32300
29/01/2020 210.00p 215.00p 207.50p 210.00p 17592
28/01/2020 212.50p 216.50p 196.00p 210.00p 75464
27/01/2020 237.50p 243.95p 211.00p 230.00p 100285
24/01/2020 225.00p 238.64p 225.00p 237.50p 28541
23/01/2020 225.00p 229.80p 222.11p 225.00p 13045
22/01/2020 235.00p 238.00p 222.00p 225.00p 37708
21/01/2020 235.00p 237.49p 230.00p 235.00p 15645
20/01/2020 240.00p 243.56p 230.00p 235.00p 21974
17/01/2020 240.00p 245.00p 232.11p 240.00p 34255
16/01/2020 240.00p 248.00p 232.00p 240.00p 32132
15/01/2020 235.00p 249.00p 233.00p 240.00p 48976
14/01/2020 237.50p 244.00p 230.00p 235.00p 85559
13/01/2020 237.50p 243.95p 234.05p 237.50p 38717
10/01/2020 245.00p 252.40p 232.11p 237.50p 82581
09/01/2020 237.50p 246.50p 220.50p 245.00p 120089
08/01/2020 252.50p 254.25p 242.11p 247.50p 72102
07/01/2020 250.00p 258.50p 245.00p 248.00p 101476
06/01/2020 242.50p 254.50p 238.60p 250.00p 47701
03/01/2020 245.00p 248.00p 232.50p 242.50p 53714
02/01/2020 237.50p 247.49p 231.00p 242.50p 117157
01/01/2020 230.00p 244.83p 228.00p 237.50p 44150
31/12/2019 230.00p 244.83p 228.00p 237.50p 44150
30/12/2019 232.50p 250.00p 222.00p 230.00p 75654
27/12/2019 230.00p 237.00p 226.60p 232.50p 25495
26/12/2019 217.50p 234.75p 217.50p 230.00p 55998
25/12/2019 217.50p 234.75p 217.50p 230.00p 55998
24/12/2019 217.50p 234.75p 217.50p 230.00p 55998
23/12/2019 210.00p 229.00p 207.40p 217.50p 48342
20/12/2019 210.00p 219.50p 202.00p 210.00p 22431
19/12/2019 207.50p 220.00p 206.55p 210.00p 15580
18/12/2019 215.00p 215.00p 197.51p 207.50p 82816
17/12/2019 220.00p 223.95p 210.50p 215.00p 74546
16/12/2019 200.00p 223.49p 200.00p 220.00p 139089
13/12/2019 195.00p 205.00p 190.00p 200.00p 57818
12/12/2019 182.50p 196.50p 182.50p 195.00p 81638
11/12/2019 180.00p 194.50p 180.00p 182.50p 84708
10/12/2019 180.00p 207.49p 162.51p 180.00p 435039
09/12/2019 190.00p 200.00p 186.11p 192.50p 39775
06/12/2019 192.50p 195.00p 185.00p 192.50p 48732
05/12/2019 192.50p 197.00p 186.50p 192.50p 8691
04/12/2019 200.00p 200.00p 188.20p 192.50p 16083
03/12/2019 197.50p 203.00p 195.00p 200.00p 6551
02/12/2019 200.00p 204.00p 196.00p 200.00p 32146
29/11/2019 200.00p 204.00p 195.00p 200.00p 113482
28/11/2019 200.00p 205.00p 197.00p 200.00p 122195
27/11/2019 202.50p 202.50p 194.00p 200.00p 55349
26/11/2019 202.50p 202.50p 195.00p 202.50p 31756
25/11/2019 200.00p 203.85p 195.00p 202.50p 22220
22/11/2019 202.50p 203.85p 191.50p 200.00p 26240
21/11/2019 202.50p 204.75p 195.00p 202.50p 28508
20/11/2019 202.50p 209.00p 198.90p 202.50p 20682
19/11/2019 190.00p 210.00p 188.10p 210.00p 29579
18/11/2019 185.00p 197.49p 185.00p 190.00p 17462
15/11/2019 195.00p 195.00p 180.50p 185.00p 40055
14/11/2019 195.00p 196.40p 190.00p 195.00p 14266
13/11/2019 195.00p 197.00p 190.00p 190.00p 16409
12/11/2019 195.00p 197.88p 190.50p 195.00p 18573
11/11/2019 195.00p 200.00p 190.00p 195.00p 26193
08/11/2019 192.50p 200.00p 190.50p 195.00p 19800
07/11/2019 192.50p 197.00p 188.94p 192.50p 28664
06/11/2019 192.50p 194.75p 187.56p 192.50p 26046
05/11/2019 197.50p 197.50p 188.90p 192.50p 10881
04/11/2019 197.50p 198.00p 195.00p 197.50p 6280
01/11/2019 192.50p 197.50p 192.50p 197.50p 4862
31/10/2019 202.50p 204.75p 195.20p 197.50p 17594
30/10/2019 205.00p 205.00p 196.50p 202.50p 7762
29/10/2019 207.50p 207.60p 202.60p 205.00p 6469
28/10/2019 207.50p 212.50p 207.50p 207.50p 11271
25/10/2019 207.50p 215.00p 205.40p 207.50p 15425
24/10/2019 205.00p 213.00p 203.56p 207.50p 1774
23/10/2019 200.00p 210.00p 198.21p 205.00p 18223
22/10/2019 197.50p 204.00p 192.00p 200.00p 20844
21/10/2019 197.50p 199.90p 190.15p 197.50p 25850
18/10/2019 190.00p 203.00p 185.26p 197.50p 10385
17/10/2019 195.00p 195.00p 181.50p 190.00p 43998
16/10/2019 192.50p 193.00p 185.00p 192.50p 14391
15/10/2019 192.50p 192.99p 185.00p 192.50p 18774
14/10/2019 195.00p 199.00p 185.00p 192.50p 14131
11/10/2019 200.00p 200.00p 187.27p 195.00p 43861
10/10/2019 207.50p 209.75p 195.00p 200.00p 22878
09/10/2019 205.00p 210.00p 200.30p 207.50p 16325
08/10/2019 207.50p 214.75p 200.30p 207.50p 21646
07/10/2019 207.50p 215.00p 202.00p 207.50p 22914
04/10/2019 212.50p 214.49p 205.00p 212.50p 8244
03/10/2019 212.50p 214.75p 212.50p 212.50p 185
02/10/2019 212.50p 216.00p 206.10p 212.50p 12574
01/10/2019 215.00p 217.27p 206.10p 212.50p 20460
30/09/2019 217.50p 218.64p 210.00p 215.00p 32698
27/09/2019 217.50p 220.00p 211.00p 217.50p 8906
26/09/2019 217.50p 219.00p 212.51p 217.50p 5664
25/09/2019 207.50p 219.00p 206.00p 217.50p 23298
24/09/2019 207.50p 215.00p 204.00p 207.50p 11259
23/09/2019 212.50p 215.00p 204.00p 207.50p 12051
20/09/2019 205.00p 213.00p 201.50p 212.50p 9789
19/09/2019 210.00p 217.00p 195.00p 205.00p 19028
18/09/2019 217.50p 217.50p 203.00p 210.00p 12989
17/09/2019 217.50p 217.50p 212.60p 217.50p 5755
16/09/2019 220.00p 223.30p 210.00p 217.50p 23252
13/09/2019 210.00p 223.49p 210.00p 220.00p 38149
12/09/2019 212.50p 218.25p 210.40p 215.00p 8766
11/09/2019 212.50p 220.00p 208.90p 212.50p 16535
10/09/2019 207.50p 219.00p 206.51p 212.50p 22034
09/09/2019 210.00p 213.49p 200.00p 207.50p 44237
06/09/2019 212.50p 212.50p 205.00p 210.00p 20527
05/09/2019 215.00p 216.90p 205.00p 212.50p 23136
04/09/2019 217.50p 225.00p 210.00p 215.00p 12743
03/09/2019 215.00p 220.00p 215.00p 215.00p 1012
02/09/2019 212.50p 220.00p 210.00p 215.00p 17826
30/08/2019 212.50p 220.00p 210.00p 210.00p 17383

*Close Price adjusted for both dividends and splits