Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/08/2019 217.50p 218.00p 210.00p 212.50p 9597
28/08/2019 217.50p 219.00p 210.30p 217.50p 11062
27/08/2019 217.50p 220.00p 212.00p 217.50p 28321
23/08/2019 217.50p 220.00p 212.51p 217.50p 4886
22/08/2019 217.50p 220.00p 212.00p 217.50p 13033
21/08/2019 217.50p 220.00p 212.00p 217.50p 13086
20/08/2019 197.50p 220.00p 197.50p 217.50p 26693
19/08/2019 205.00p 209.00p 194.00p 197.50p 19530
16/08/2019 205.00p 209.00p 201.00p 205.00p 15846
15/08/2019 215.00p 217.00p 200.00p 205.00p 42416
14/08/2019 222.50p 225.35p 210.00p 215.00p 26522
13/08/2019 225.00p 229.00p 217.51p 222.50p 15139
12/08/2019 232.50p 234.75p 221.11p 225.00p 12256
09/08/2019 235.00p 235.00p 225.00p 232.50p 24811
08/08/2019 235.00p 239.00p 226.00p 235.00p 8555
07/08/2019 235.00p 242.80p 230.20p 235.00p 13318
06/08/2019 235.00p 242.90p 230.20p 235.00p 6160
05/08/2019 247.50p 247.50p 234.80p 235.00p 19558
02/08/2019 252.50p 254.00p 245.00p 247.00p 24822
01/08/2019 255.00p 257.89p 245.75p 252.50p 3306
31/07/2019 255.00p 260.00p 245.00p 252.50p 17579
30/07/2019 260.00p 260.00p 245.00p 252.50p 28526
29/07/2019 260.00p 264.49p 251.00p 260.00p 18904
26/07/2019 262.50p 268.00p 250.00p 260.00p 5347
25/07/2019 260.00p 269.60p 257.51p 265.00p 32495
24/07/2019 257.50p 269.60p 256.00p 260.00p 11263
23/07/2019 240.00p 260.00p 238.20p 257.50p 33576
22/07/2019 240.00p 249.00p 234.70p 240.00p 7113
19/07/2019 240.00p 247.00p 234.20p 240.00p 6138
18/07/2019 240.00p 247.80p 236.00p 240.00p 13371
17/07/2019 240.00p 250.00p 240.00p 240.00p 4815
16/07/2019 227.50p 246.25p 225.10p 240.00p 26506
15/07/2019 227.50p 234.66p 221.10p 227.50p 13969
12/07/2019 227.50p 228.00p 216.00p 227.50p 15298
11/07/2019 227.50p 233.00p 220.30p 227.50p 8101
10/07/2019 227.50p 233.00p 222.00p 227.50p 13037
09/07/2019 227.50p 234.70p 221.10p 227.50p 19474
08/07/2019 225.00p 234.70p 220.30p 227.50p 19917
05/07/2019 222.50p 228.90p 221.00p 225.00p 12236
04/07/2019 220.00p 226.10p 216.00p 222.50p 13808
03/07/2019 225.00p 229.80p 220.00p 225.00p 29662
02/07/2019 240.00p 240.00p 222.23p 225.00p 42464
01/07/2019 240.00p 249.00p 233.00p 240.00p 13762
28/06/2019 240.00p 244.00p 232.10p 240.00p 7616
27/06/2019 232.50p 240.00p 232.50p 240.00p 11055
26/06/2019 222.50p 240.00p 218.51p 232.50p 40064
25/06/2019 217.50p 225.00p 215.61p 222.50p 12771
24/06/2019 215.00p 220.00p 210.00p 217.50p 234160
21/06/2019 222.50p 224.00p 210.30p 215.00p 36213
20/06/2019 230.00p 230.50p 220.30p 222.50p 17529
19/06/2019 227.50p 232.49p 226.10p 230.00p 22795
18/06/2019 240.00p 240.00p 222.25p 227.50p 25376
17/06/2019 240.00p 242.00p 235.00p 240.00p 27226
14/06/2019 250.00p 250.00p 240.00p 240.00p 20460
13/06/2019 250.00p 250.00p 241.00p 247.50p 31590
12/06/2019 255.00p 255.40p 241.00p 247.50p 30633
11/06/2019 257.50p 259.75p 250.00p 255.00p 14849
10/06/2019 245.00p 261.82p 238.51p 257.50p 53547
07/06/2019 237.50p 242.00p 230.00p 240.00p 18145
06/06/2019 237.50p 242.49p 231.00p 237.50p 21520
05/06/2019 240.00p 242.49p 233.51p 237.50p 6486
04/06/2019 240.00p 240.00p 232.11p 237.50p 25783
03/06/2019 227.50p 237.49p 226.70p 235.00p 48947
31/05/2019 227.50p 229.00p 225.00p 227.50p 25566
30/05/2019 230.00p 232.25p 226.10p 227.50p 22522
29/05/2019 230.00p 235.00p 226.00p 230.00p 37453
28/05/2019 242.50p 242.50p 227.25p 230.00p 30219
24/05/2019 232.50p 242.50p 232.11p 242.50p 51050
23/05/2019 235.00p 239.00p 230.10p 232.50p 26172
22/05/2019 247.50p 247.50p 232.10p 235.00p 31476
21/05/2019 260.00p 260.00p 245.00p 247.50p 51828
20/05/2019 267.50p 267.50p 251.00p 255.00p 54262
17/05/2019 267.50p 275.00p 260.30p 267.50p 24661
16/05/2019 265.00p 269.00p 261.00p 267.50p 26602
15/05/2019 267.50p 269.00p 253.00p 265.00p 20097
14/05/2019 262.50p 270.00p 260.00p 267.50p 25341
13/05/2019 282.50p 288.33p 266.65p 270.00p 54888
10/05/2019 282.50p 289.70p 277.50p 285.00p 20097
09/05/2019 275.00p 290.00p 270.00p 282.50p 23824
08/05/2019 257.50p 277.00p 253.60p 275.00p 70193
07/05/2019 272.50p 273.78p 252.11p 261.00p 67192
03/05/2019 267.50p 280.00p 262.00p 272.50p 393048
02/05/2019 282.50p 285.00p 253.79p 265.00p 304898
01/05/2019 347.50p 351.90p 341.00p 347.50p 29013
30/04/2019 352.50p 353.50p 345.00p 347.50p 20831
29/04/2019 352.50p 355.00p 345.00p 352.50p 10876
26/04/2019 352.50p 353.25p 345.00p 352.50p 11493
25/04/2019 352.50p 353.88p 345.10p 352.50p 13502
24/04/2019 357.50p 357.50p 345.00p 352.50p 8838
23/04/2019 357.50p 364.70p 350.00p 357.50p 11720
18/04/2019 357.50p 365.00p 350.00p 357.50p 9945
17/04/2019 355.00p 364.70p 350.00p 357.50p 15990
16/04/2019 342.50p 358.00p 335.71p 355.00p 25085
15/04/2019 342.50p 350.00p 335.30p 342.50p 10591
12/04/2019 342.50p 342.90p 335.50p 342.50p 12020
11/04/2019 342.50p 344.00p 335.00p 342.50p 22310
10/04/2019 340.00p 347.00p 340.00p 342.50p 4562
09/04/2019 340.00p 343.00p 330.00p 340.00p 25597
08/04/2019 337.50p 342.49p 330.00p 340.00p 17497
05/04/2019 345.00p 345.00p 330.00p 337.50p 27279
04/04/2019 335.00p 347.49p 332.86p 345.00p 24178
03/04/2019 345.00p 345.00p 332.10p 335.00p 8565
02/04/2019 370.00p 370.00p 342.10p 345.00p 24097
01/04/2019 370.00p 380.00p 363.00p 370.00p 21278
29/03/2019 372.50p 379.00p 366.55p 370.00p 3498
28/03/2019 365.00p 379.00p 365.00p 365.00p 19504
27/03/2019 365.00p 365.00p 360.00p 365.00p 9240
26/03/2019 377.50p 378.69p 360.00p 362.50p 12225
25/03/2019 380.00p 383.00p 371.50p 377.50p 11403
22/03/2019 375.00p 385.00p 373.00p 380.00p 20726
21/03/2019 367.50p 380.00p 365.71p 375.00p 32486
20/03/2019 367.50p 374.70p 365.21p 367.50p 3506
19/03/2019 357.50p 374.25p 357.50p 367.50p 12924
18/03/2019 355.00p 362.75p 353.50p 357.50p 6559
15/03/2019 355.00p 360.00p 351.25p 355.00p 7857
14/03/2019 347.50p 360.00p 347.50p 355.00p 3696
13/03/2019 347.50p 359.00p 340.00p 355.00p 9087
12/03/2019 330.00p 350.00p 327.00p 347.50p 28664
11/03/2019 332.50p 339.00p 326.10p 330.00p 8300
08/03/2019 330.00p 330.00p 326.10p 330.00p 4939
07/03/2019 332.50p 334.00p 323.10p 330.00p 16847
06/03/2019 327.50p 339.00p 325.51p 330.00p 27669
05/03/2019 327.50p 340.00p 325.00p 327.50p 14403
04/03/2019 330.00p 333.00p 323.00p 325.00p 17180
01/03/2019 325.00p 333.00p 318.11p 327.50p 12167
28/02/2019 325.00p 327.00p 315.00p 325.00p 23958
27/02/2019 337.50p 342.50p 315.00p 325.00p 30119
26/02/2019 340.00p 344.70p 330.00p 335.00p 20734
25/02/2019 352.50p 354.00p 330.00p 337.50p 34522
22/02/2019 352.50p 356.80p 345.00p 352.50p 5950
21/02/2019 352.50p 359.00p 340.00p 352.50p 16261
20/02/2019 352.50p 364.00p 343.00p 352.50p 11955
19/02/2019 350.00p 360.00p 345.00p 352.50p 13087
18/02/2019 360.00p 363.75p 346.00p 350.00p 10691
15/02/2019 360.00p 368.00p 357.00p 360.00p 13082
14/02/2019 367.50p 371.10p 350.00p 360.00p 20366
13/02/2019 367.50p 374.00p 360.77p 367.50p 298120
12/02/2019 370.00p 375.00p 362.00p 367.50p 9030
11/02/2019 370.00p 378.00p 365.10p 370.00p 6783
08/02/2019 367.50p 378.00p 367.50p 370.00p 11849
07/02/2019 367.50p 374.70p 365.10p 367.50p 5826
06/02/2019 380.00p 390.00p 380.00p 385.00p 26383
05/02/2019 377.50p 390.00p 377.50p 380.00p 41945
04/02/2019 372.50p 389.00p 372.50p 377.50p 33434
01/02/2019 367.50p 385.00p 356.00p 380.00p 26921
31/01/2019 367.50p 371.50p 366.10p 367.50p 5211
30/01/2019 367.50p 372.00p 366.00p 367.50p 10904
29/01/2019 370.00p 380.00p 360.00p 367.50p 32802
28/01/2019 367.50p 379.60p 360.00p 370.00p 13363
25/01/2019 362.50p 379.00p 362.50p 370.00p 28799
24/01/2019 355.00p 375.00p 350.40p 362.50p 22189
23/01/2019 370.00p 380.00p 351.40p 360.00p 23569
22/01/2019 365.00p 370.00p 360.00p 370.00p 15389
21/01/2019 372.50p 384.00p 360.00p 370.00p 20334
18/01/2019 372.50p 385.00p 361.75p 372.50p 9816
17/01/2019 372.50p 385.00p 365.00p 372.50p 16491
16/01/2019 372.50p 385.00p 371.27p 372.50p 28617
15/01/2019 370.00p 385.00p 363.00p 372.50p 10165
14/01/2019 375.00p 379.80p 365.20p 370.00p 28141
11/01/2019 352.50p 379.75p 352.50p 375.00p 17655
10/01/2019 350.00p 360.00p 340.00p 352.50p 29511
09/01/2019 342.50p 353.50p 336.50p 350.00p 18699
08/01/2019 327.50p 353.75p 327.50p 342.50p 29154
07/01/2019 322.50p 334.25p 322.50p 327.50p 10335
04/01/2019 310.00p 330.00p 305.65p 322.50p 10889
03/01/2019 307.50p 320.00p 296.00p 310.00p 15089
02/01/2019 310.00p 320.00p 303.00p 307.50p 12760
31/12/2018 307.50p 320.00p 298.75p 307.50p 10453
28/12/2018 307.50p 314.00p 301.50p 307.50p 9195
27/12/2018 307.50p 307.50p 290.00p 302.50p 24742
24/12/2018 307.50p 307.50p 295.00p 302.50p 3844
21/12/2018 310.00p 310.00p 295.00p 302.50p 19020
20/12/2018 310.00p 313.00p 300.00p 305.00p 15943
19/12/2018 310.00p 320.00p 301.75p 312.50p 12384
18/12/2018 327.50p 327.50p 301.00p 310.00p 24403
17/12/2018 317.50p 330.00p 313.00p 327.50p 17808
14/12/2018 307.50p 324.00p 305.40p 317.50p 22775
13/12/2018 320.00p 321.99p 296.00p 307.50p 26509
12/12/2018 327.50p 337.00p 316.00p 320.00p 48313
11/12/2018 357.50p 357.50p 316.00p 327.50p 72595
10/12/2018 367.50p 379.60p 357.51p 370.00p 27001
07/12/2018 367.50p 376.80p 357.00p 367.50p 12284
06/12/2018 367.50p 379.50p 355.50p 367.50p 9268
05/12/2018 367.50p 367.50p 356.25p 367.50p 5160
04/12/2018 367.50p 376.00p 355.10p 370.00p 18417
03/12/2018 367.50p 375.96p 357.11p 367.50p 8895
30/11/2018 360.00p 379.73p 355.00p 367.50p 13609
29/11/2018 352.50p 364.60p 342.11p 360.00p 17311
28/11/2018 350.00p 360.00p 345.00p 352.50p 13522
27/11/2018 357.50p 357.50p 340.00p 350.00p 18516
26/11/2018 365.00p 368.00p 353.11p 357.50p 11812
23/11/2018 357.50p 368.50p 349.00p 365.00p 30172
22/11/2018 375.00p 377.50p 340.00p 357.50p 36983
21/11/2018 380.00p 382.00p 370.20p 375.00p 14129
20/11/2018 382.50p 388.80p 372.00p 380.00p 17512
19/11/2018 382.50p 389.00p 378.10p 382.50p 4408
16/11/2018 387.50p 388.00p 376.65p 382.50p 8553
15/11/2018 392.50p 400.00p 381.00p 387.50p 36516
14/11/2018 392.50p 400.00p 387.60p 392.50p 4676
13/11/2018 392.50p 400.00p 382.10p 392.50p 14455

*Close Price adjusted for both dividends and splits