Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/11/2018 395.00p 400.90p 382.10p 392.50p 31782
09/11/2018 395.00p 404.00p 395.00p 397.50p 10507
08/11/2018 395.00p 404.00p 395.00p 395.00p 18439
07/11/2018 395.00p 401.40p 391.00p 395.00p 19389
06/11/2018 395.00p 401.90p 395.00p 395.00p 4182
05/11/2018 395.00p 403.00p 393.11p 395.00p 17703
02/11/2018 395.00p 404.00p 391.55p 395.00p 8949
01/11/2018 395.00p 403.00p 390.00p 395.00p 13799
31/10/2018 395.00p 402.00p 386.00p 395.00p 22831
30/10/2018 387.50p 404.00p 386.00p 395.00p 20096
29/10/2018 387.50p 400.00p 382.00p 387.50p 20637
26/10/2018 400.00p 410.00p 380.38p 385.00p 28511
25/10/2018 412.50p 415.30p 390.00p 400.00p 40954
24/10/2018 412.50p 420.00p 411.00p 412.50p 32382
23/10/2018 390.00p 420.00p 385.00p 415.00p 106560
22/10/2018 372.50p 390.00p 372.50p 385.00p 14033
19/10/2018 390.00p 398.00p 370.50p 377.50p 59729
18/10/2018 377.50p 399.00p 350.00p 390.00p 100458
17/10/2018 402.50p 430.00p 402.31p 425.00p 27060
16/10/2018 400.00p 408.00p 397.20p 402.50p 7329
15/10/2018 402.50p 408.00p 394.00p 400.00p 75511
12/10/2018 400.00p 418.00p 400.00p 402.50p 14821
11/10/2018 417.50p 419.00p 390.50p 400.00p 56758
10/10/2018 430.00p 430.00p 415.00p 422.50p 12543
09/10/2018 447.50p 448.00p 420.00p 430.00p 30357
08/10/2018 447.50p 449.85p 440.00p 445.00p 14560
05/10/2018 447.50p 447.50p 440.00p 445.00p 9190
04/10/2018 442.50p 448.00p 440.15p 445.00p 18727
03/10/2018 437.50p 449.85p 433.20p 442.50p 10356
02/10/2018 447.50p 452.50p 430.00p 437.50p 28040
01/10/2018 462.50p 464.00p 440.00p 447.50p 31357
28/09/2018 462.50p 464.39p 455.00p 462.50p 5145
27/09/2018 480.00p 481.00p 458.00p 465.00p 16879
26/09/2018 485.00p 489.85p 471.60p 480.00p 16620
25/09/2018 485.00p 487.40p 480.15p 485.00p 3482
24/09/2018 485.00p 489.85p 480.00p 485.00p 10773
21/09/2018 485.00p 489.45p 481.50p 485.00p 12407
20/09/2018 487.50p 490.75p 480.15p 485.00p 3093
19/09/2018 487.50p 491.00p 480.51p 487.50p 5487
18/09/2018 487.50p 493.00p 481.20p 487.50p 6499
17/09/2018 487.50p 494.85p 484.00p 487.50p 9321
14/09/2018 492.50p 495.00p 480.60p 487.50p 15340
13/09/2018 487.50p 494.50p 481.00p 492.50p 9667
12/09/2018 492.50p 496.10p 485.15p 487.50p 11619
11/09/2018 492.50p 497.00p 486.00p 492.50p 8803
10/09/2018 492.50p 495.00p 485.15p 492.50p 19299
07/09/2018 495.00p 496.00p 487.00p 492.50p 4256
06/09/2018 495.00p 496.70p 492.20p 495.00p 10733
05/09/2018 495.00p 498.50p 490.00p 495.00p 8623
04/09/2018 495.00p 498.50p 490.15p 495.00p 8182
03/09/2018 495.00p 499.85p 490.15p 495.00p 14430
31/08/2018 508.00p 513.00p 495.00p 495.00p 15934
30/08/2018 510.00p 514.00p 502.00p 508.00p 12845
29/08/2018 510.00p 516.00p 502.00p 510.00p 18605
28/08/2018 510.00p 520.00p 506.26p 510.00p 17868
24/08/2018 510.00p 520.00p 510.00p 510.00p 11855
23/08/2018 510.00p 517.50p 505.00p 510.00p 7322
22/08/2018 510.00p 518.00p 502.21p 510.00p 18250
21/08/2018 515.00p 520.00p 510.00p 510.00p 7232
20/08/2018 515.00p 518.80p 511.00p 515.00p 7046
17/08/2018 510.00p 519.67p 510.00p 515.00p 15081
16/08/2018 510.00p 520.00p 510.00p 510.00p 14279
15/08/2018 510.00p 520.00p 508.80p 510.00p 12564
14/08/2018 510.00p 520.00p 506.00p 510.00p 31711
13/08/2018 500.00p 520.00p 499.10p 510.00p 25785
10/08/2018 500.00p 510.00p 496.60p 500.00p 12544
09/08/2018 510.00p 514.90p 495.25p 500.00p 11428
08/08/2018 520.00p 529.85p 510.00p 510.00p 13895
07/08/2018 500.00p 524.80p 500.00p 520.00p 23996
06/08/2018 500.00p 509.85p 491.00p 500.00p 15045
03/08/2018 490.00p 504.00p 490.00p 500.00p 18631
02/08/2018 500.00p 500.00p 480.00p 490.00p 20102
01/08/2018 510.00p 511.80p 493.10p 500.00p 24670
31/07/2018 520.00p 520.95p 505.00p 510.00p 14639
30/07/2018 520.00p 529.85p 512.00p 526.00p 36394
27/07/2018 520.00p 527.00p 512.00p 514.00p 36981
26/07/2018 515.00p 528.00p 512.00p 520.00p 51331
25/07/2018 498.00p 520.00p 497.61p 515.00p 70526
24/07/2018 470.00p 505.90p 470.00p 498.00p 127966
23/07/2018 470.00p 480.00p 466.11p 467.50p 52061
20/07/2018 472.50p 479.85p 462.25p 470.00p 27234
19/07/2018 442.50p 470.00p 435.00p 467.50p 41512
18/07/2018 442.50p 444.00p 438.10p 442.50p 8845
17/07/2018 442.50p 444.75p 438.10p 442.50p 12364
16/07/2018 442.50p 448.95p 435.00p 442.50p 15641
13/07/2018 442.50p 449.00p 438.10p 442.50p 10787
12/07/2018 442.50p 449.85p 436.51p 442.50p 22092
11/07/2018 440.00p 440.00p 435.00p 437.50p 4545
10/07/2018 447.50p 447.50p 435.00p 440.00p 32026
09/07/2018 442.50p 449.85p 437.51p 447.50p 17732
06/07/2018 430.00p 445.00p 425.11p 442.50p 13541
05/07/2018 422.50p 440.00p 415.15p 430.00p 30497
04/07/2018 427.50p 435.00p 416.51p 427.50p 20393
03/07/2018 442.50p 444.00p 421.00p 425.00p 16347
02/07/2018 450.00p 454.85p 421.00p 440.00p 54306
29/06/2018 483.00p 483.00p 442.00p 450.00p 20847
28/06/2018 488.00p 495.85p 477.00p 483.00p 11795
27/06/2018 488.00p 494.00p 480.00p 488.00p 28562
26/06/2018 492.50p 494.80p 480.15p 488.00p 6668
25/06/2018 492.50p 503.85p 490.15p 492.50p 17385
22/06/2018 485.00p 500.00p 485.00p 492.50p 8451
21/06/2018 483.00p 489.85p 483.00p 485.00p 5095
20/06/2018 483.00p 489.85p 481.00p 483.00p 13765
19/06/2018 480.00p 490.00p 480.00p 485.00p 6248
18/06/2018 480.00p 500.00p 476.55p 500.00p 13211
15/06/2018 480.00p 488.00p 476.10p 480.00p 18967
14/06/2018 485.00p 490.00p 476.05p 477.50p 13333
13/06/2018 485.00p 490.00p 475.00p 485.00p 15585
12/06/2018 487.50p 495.00p 480.00p 485.00p 20470
11/06/2018 487.50p 495.00p 486.00p 487.50p 6496
08/06/2018 487.50p 495.00p 481.00p 487.50p 19106
07/06/2018 482.50p 495.00p 480.25p 487.50p 14459
06/06/2018 477.50p 487.00p 470.00p 482.50p 14608
05/06/2018 470.00p 480.00p 467.25p 477.50p 17359
04/06/2018 470.00p 474.85p 460.00p 467.50p 4743
01/06/2018 470.00p 474.85p 465.00p 467.50p 15186
31/05/2018 470.00p 474.24p 460.00p 467.50p 17625
30/05/2018 480.00p 485.00p 461.50p 467.50p 38565
29/05/2018 480.00p 485.00p 475.00p 485.00p 26871
25/05/2018 475.00p 484.85p 475.00p 480.00p 35297
24/05/2018 460.00p 480.00p 459.00p 475.00p 18609
23/05/2018 460.00p 469.00p 455.15p 460.00p 28677
22/05/2018 442.50p 463.00p 437.55p 460.00p 33785
21/05/2018 422.50p 448.18p 417.00p 442.50p 41959
18/05/2018 407.50p 427.75p 407.50p 422.50p 39388
17/05/2018 407.50p 414.85p 402.25p 407.50p 101563
16/05/2018 412.50p 413.90p 400.15p 407.50p 75564
15/05/2018 430.00p 430.00p 391.00p 411.00p 122682
14/05/2018 450.00p 457.00p 446.00p 450.00p 16522
11/05/2018 450.00p 458.00p 448.08p 450.00p 186786
10/05/2018 440.00p 458.00p 440.00p 450.00p 86502
09/05/2018 445.00p 450.00p 444.00p 445.00p 33453
08/05/2018 440.00p 450.00p 440.00p 445.00p 7945
04/05/2018 440.00p 450.00p 440.00p 445.00p 6643
03/05/2018 440.00p 450.00p 430.00p 445.00p 22062
02/05/2018 440.00p 450.00p 430.00p 440.00p 22968
01/05/2018 445.00p 450.00p 435.00p 440.00p 19483
30/04/2018 445.00p 449.85p 440.15p 445.00p 13176
27/04/2018 445.00p 449.85p 440.00p 445.00p 28039
26/04/2018 445.00p 450.00p 440.70p 445.00p 22232
25/04/2018 440.00p 450.00p 437.00p 445.00p 28130
24/04/2018 440.00p 448.00p 433.00p 440.00p 26423
23/04/2018 445.00p 450.00p 436.00p 440.00p 21185
20/04/2018 445.00p 450.00p 440.00p 445.00p 10521
19/04/2018 440.00p 450.00p 440.00p 445.00p 28119
18/04/2018 440.00p 449.85p 430.00p 440.00p 26772
17/04/2018 440.00p 442.93p 430.00p 440.00p 17537
16/04/2018 445.00p 450.00p 430.00p 440.00p 18480
13/04/2018 445.00p 450.00p 440.75p 445.00p 13408
12/04/2018 445.00p 450.00p 440.50p 445.00p 32357
11/04/2018 445.00p 450.00p 443.10p 445.00p 8745
10/04/2018 440.00p 450.00p 435.15p 445.00p 28471
09/04/2018 412.50p 450.00p 409.64p 440.00p 45443
06/04/2018 407.50p 419.85p 401.00p 412.50p 49627
05/04/2018 410.00p 418.00p 390.00p 407.50p 51726
04/04/2018 390.00p 417.73p 390.00p 412.50p 34128
03/04/2018 397.50p 397.90p 380.00p 390.00p 47946
29/03/2018 407.50p 407.50p 390.00p 397.50p 30528
28/03/2018 405.00p 409.00p 395.00p 407.50p 45729
27/03/2018 402.50p 407.00p 395.00p 405.00p 48059
26/03/2018 407.50p 418.00p 400.51p 405.00p 35597
23/03/2018 420.00p 424.00p 390.00p 407.50p 39161
22/03/2018 422.50p 428.00p 415.75p 422.50p 21481
21/03/2018 417.50p 424.90p 412.21p 422.50p 18306
20/03/2018 417.50p 420.00p 410.00p 417.50p 44853
19/03/2018 442.50p 444.75p 416.51p 417.50p 28960
16/03/2018 442.50p 448.00p 436.00p 442.50p 12716
15/03/2018 455.00p 455.00p 436.10p 442.50p 11207
14/03/2018 447.50p 455.00p 447.25p 452.50p 34408
13/03/2018 432.50p 452.50p 431.37p 447.50p 43672
12/03/2018 435.00p 435.00p 420.50p 432.50p 94541
09/03/2018 447.50p 453.00p 430.15p 435.00p 47567
08/03/2018 465.00p 467.00p 450.00p 452.50p 31243
07/03/2018 467.50p 474.85p 462.00p 465.00p 70549
06/03/2018 470.00p 471.50p 461.00p 467.50p 67100
05/03/2018 467.50p 472.00p 464.55p 467.50p 11186
02/03/2018 477.50p 481.00p 461.00p 467.50p 30305
01/03/2018 480.00p 480.90p 471.00p 477.50p 5459
28/02/2018 482.50p 482.80p 475.00p 482.50p 10206
27/02/2018 480.00p 485.95p 475.00p 482.50p 24670
26/02/2018 477.50p 487.50p 474.55p 482.50p 48927
23/02/2018 482.50p 482.50p 472.75p 475.00p 31514
22/02/2018 525.00p 525.00p 472.51p 482.50p 161405
21/02/2018 520.00p 539.00p 520.00p 533.00p 28861
20/02/2018 515.00p 525.85p 515.00p 520.00p 15825
19/02/2018 502.50p 525.30p 502.50p 515.00p 56425
16/02/2018 495.50p 510.00p 489.05p 505.00p 17141
15/02/2018 492.50p 500.00p 486.00p 492.50p 4916
14/02/2018 492.50p 499.00p 485.00p 492.50p 9891
13/02/2018 492.50p 500.00p 485.15p 492.50p 306550
12/02/2018 490.00p 500.00p 481.05p 492.50p 9106
09/02/2018 487.50p 494.85p 484.05p 490.00p 19568
08/02/2018 477.50p 499.00p 477.50p 487.50p 9299
07/02/2018 467.50p 484.85p 461.05p 477.50p 11191
06/02/2018 457.50p 470.00p 454.50p 467.50p 25185
05/02/2018 480.00p 488.00p 461.10p 467.50p 36221
02/02/2018 480.00p 489.00p 472.00p 480.00p 12151
01/02/2018 485.00p 490.00p 475.00p 480.00p 5430
31/01/2018 492.50p 492.50p 475.00p 485.00p 45003
30/01/2018 500.00p 503.00p 490.00p 492.50p 20837

*Close Price adjusted for both dividends and splits