Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
29/01/2018 500.00p 500.80p 490.00p 500.00p 9804
26/01/2018 500.00p 500.80p 490.00p 500.00p 12397
25/01/2018 500.00p 500.70p 490.00p 500.00p 15408
24/01/2018 500.00p 509.00p 493.45p 500.00p 27824
23/01/2018 502.50p 506.50p 493.40p 500.00p 18093
22/01/2018 500.00p 510.00p 496.50p 502.50p 158059
19/01/2018 492.50p 506.00p 489.50p 500.00p 23786
18/01/2018 490.00p 499.40p 487.50p 492.50p 18706
17/01/2018 490.00p 500.00p 485.15p 492.50p 6505
16/01/2018 482.50p 500.00p 480.00p 492.50p 22624
15/01/2018 480.00p 489.00p 475.50p 482.50p 23858
12/01/2018 485.00p 489.40p 475.00p 482.50p 13242
11/01/2018 472.50p 487.40p 467.50p 485.00p 26853
10/01/2018 472.50p 474.00p 465.00p 472.50p 16315
09/01/2018 470.00p 475.00p 465.01p 472.50p 76569
08/01/2018 487.50p 490.00p 465.15p 470.00p 60682
05/01/2018 485.00p 490.00p 481.00p 487.50p 11405
04/01/2018 497.00p 504.00p 481.00p 485.00p 15467
03/01/2018 500.50p 504.00p 490.00p 497.00p 29579
02/01/2018 480.00p 506.00p 480.00p 499.50p 73798
29/12/2017 480.00p 485.00p 478.50p 480.00p 7863
28/12/2017 480.00p 485.00p 475.15p 480.00p 14089
27/12/2017 477.50p 485.00p 476.50p 480.00p 9588
22/12/2017 480.00p 484.00p 470.00p 477.50p 26492
21/12/2017 485.00p 488.00p 475.00p 480.00p 17792
20/12/2017 485.00p 485.70p 480.15p 485.00p 8781
19/12/2017 482.50p 486.40p 475.21p 485.00p 20061
18/12/2017 485.00p 488.50p 475.60p 482.50p 37216
15/12/2017 510.00p 511.70p 477.60p 485.00p 68038
14/12/2017 510.00p 520.00p 505.00p 510.00p 32478
13/12/2017 505.00p 510.00p 502.25p 505.00p 22557
12/12/2017 522.50p 524.75p 495.61p 505.00p 44525
11/12/2017 505.00p 525.00p 505.00p 517.50p 30195
08/12/2017 505.00p 507.50p 500.15p 505.00p 21001
07/12/2017 500.00p 509.85p 500.00p 505.00p 20938
06/12/2017 495.00p 505.00p 492.00p 500.00p 16908
05/12/2017 485.00p 500.00p 481.00p 495.00p 39190
04/12/2017 482.50p 489.85p 466.60p 485.00p 56771
01/12/2017 482.50p 499.00p 480.00p 482.50p 40210
30/11/2017 512.50p 512.50p 480.75p 482.50p 25633
29/11/2017 510.00p 513.30p 505.00p 512.50p 19407
28/11/2017 512.50p 515.00p 495.75p 510.00p 44884
27/11/2017 525.00p 537.00p 510.00p 512.50p 28378
24/11/2017 527.50p 529.85p 525.00p 527.50p 11486
23/11/2017 537.50p 539.30p 525.00p 530.00p 18872
22/11/2017 515.00p 540.00p 513.50p 537.50p 10587
21/11/2017 540.00p 540.00p 502.11p 515.00p 60438
20/11/2017 550.00p 553.00p 546.00p 540.00p 19242
17/11/2017 560.00p 562.00p 545.68p 550.00p 25969
16/11/2017 562.50p 569.85p 555.00p 560.00p 25494
15/11/2017 572.50p 574.50p 560.31p 562.50p 16342
14/11/2017 572.50p 578.00p 566.00p 572.50p 11350
13/11/2017 572.50p 580.00p 569.00p 572.50p 15491
10/11/2017 580.00p 583.30p 572.50p 572.50p 6030
09/11/2017 580.00p 585.00p 575.00p 580.00p 17480
08/11/2017 577.50p 584.85p 575.50p 580.00p 12449
07/11/2017 582.50p 590.00p 570.15p 577.50p 33990
06/11/2017 572.50p 589.63p 570.70p 582.50p 26177
03/11/2017 557.50p 580.00p 557.50p 572.50p 21755
02/11/2017 547.50p 560.00p 537.51p 557.50p 34703
01/11/2017 550.00p 559.00p 545.00p 547.50p 6902
31/10/2017 570.00p 570.00p 547.61p 550.00p 24001
30/10/2017 565.00p 569.90p 561.00p 567.50p 15566
27/10/2017 537.50p 566.00p 537.50p 565.00p 26093
26/10/2017 537.50p 540.00p 535.15p 537.50p 8395
25/10/2017 537.50p 540.00p 535.15p 537.50p 7787
24/10/2017 517.50p 540.00p 516.00p 537.50p 60423
23/10/2017 545.00p 545.00p 515.70p 517.50p 38773
20/10/2017 580.00p 585.00p 517.00p 545.00p 142255
19/10/2017 595.00p 595.00p 570.00p 580.00p 87300
18/10/2017 602.50p 603.90p 600.00p 602.50p 9013
17/10/2017 605.00p 608.75p 600.00p 602.50p 15930
16/10/2017 605.00p 609.85p 600.00p 605.00p 11767
13/10/2017 615.00p 615.00p 605.00p 605.00p 6121
12/10/2017 590.00p 615.00p 590.00p 615.00p 42384
11/10/2017 590.00p 595.00p 587.50p 590.00p 20395
10/10/2017 592.50p 595.00p 587.50p 595.00p 13679
09/10/2017 595.00p 595.00p 592.50p 592.50p 7156
06/10/2017 592.50p 595.00p 590.00p 595.00p 17735
05/10/2017 590.00p 592.50p 587.50p 592.50p 13383
04/10/2017 587.50p 587.50p 585.00p 587.50p 20578
03/10/2017 605.00p 605.00p 585.00p 587.50p 33918
02/10/2017 605.00p 610.00p 605.00p 605.00p 7010
29/09/2017 612.50p 612.50p 605.00p 605.00p 16009
28/09/2017 607.50p 612.50p 607.50p 612.50p 10284
27/09/2017 615.00p 615.00p 607.50p 607.50p 10958
26/09/2017 617.50p 625.00p 615.00p 615.00p 31264
25/09/2017 605.00p 617.50p 605.00p 617.50p 19153
22/09/2017 600.00p 607.50p 595.00p 605.00p 12053
21/09/2017 617.50p 617.50p 600.00p 600.00p 17189
20/09/2017 597.50p 625.00p 597.50p 617.50p 23591
19/09/2017 590.00p 602.50p 592.50p 597.50p 22422
18/09/2017 607.50p 607.50p 592.50p 592.50p 29924
15/09/2017 622.50p 622.50p 607.50p 607.50p 28769
14/09/2017 607.50p 632.50p 607.50p 622.50p 18155
13/09/2017 622.50p 622.50p 607.50p 607.50p 30159
12/09/2017 622.50p 632.50p 620.00p 622.50p 41636
11/09/2017 607.50p 630.00p 607.50p 622.50p 38315
08/09/2017 612.50p 612.50p 590.00p 607.50p 59896
07/09/2017 567.50p 612.50p 567.50p 612.50p 38939
06/09/2017 587.50p 587.50p 567.50p 567.50p 22431
05/09/2017 590.00p 590.00p 587.50p 587.50p 8563
04/09/2017 590.00p 592.50p 585.00p 590.00p 16964
01/09/2017 592.50p 592.50p 590.00p 590.00p 7170
31/08/2017 607.50p 610.00p 592.50p 592.50p 38733
30/08/2017 590.00p 617.50p 590.00p 607.50p 37100
29/08/2017 592.50p 592.50p 590.00p 590.00p 29830
25/08/2017 580.00p 592.50p 580.00p 592.50p 35061
24/08/2017 570.00p 585.00p 570.00p 580.00p 31911
23/08/2017 567.50p 572.50p 565.00p 570.00p 13911
22/08/2017 562.50p 567.50p 562.50p 567.50p 15218
21/08/2017 562.50p 562.50p 560.00p 562.50p 8647
18/08/2017 560.00p 562.50p 557.50p 562.50p 6644
17/08/2017 557.50p 560.00p 555.00p 560.00p 4982
16/08/2017 567.50p 567.50p 552.50p 555.00p 26633
15/08/2017 572.50p 575.00p 567.50p 567.50p 11026
14/08/2017 567.50p 575.00p 570.00p 575.00p 19549
11/08/2017 575.00p 575.00p 567.50p 570.00p 18410
10/08/2017 595.00p 595.00p 575.00p 575.00p 33202
09/08/2017 580.00p 595.00p 577.50p 595.00p 30842
08/08/2017 577.50p 582.50p 575.00p 580.00p 38938
07/08/2017 562.50p 582.50p 562.50p 577.50p 31149
04/08/2017 557.50p 562.50p 557.50p 562.50p 15794
03/08/2017 550.00p 560.00p 550.00p 560.00p 17342
02/08/2017 547.50p 550.00p 547.50p 550.00p 15838
01/08/2017 560.00p 560.00p 545.00p 547.50p 27697
31/07/2017 540.00p 560.00p 537.50p 560.00p 22725
28/07/2017 540.00p 540.00p 537.50p 540.00p 7735
27/07/2017 555.00p 555.00p 532.50p 540.00p 28036
26/07/2017 555.00p 560.00p 555.00p 555.00p 42775
25/07/2017 550.00p 555.00p 550.00p 555.00p 30694
24/07/2017 532.50p 552.50p 532.50p 550.00p 81976
21/07/2017 520.00p 537.50p 520.00p 532.50p 65962
20/07/2017 522.50p 522.50p 520.00p 520.00p 25061
19/07/2017 522.50p 522.50p 522.50p 522.50p 35355
18/07/2017 522.50p 522.50p 522.50p 522.50p 10186
17/07/2017 522.50p 525.00p 522.50p 522.50p 34577
14/07/2017 522.50p 522.50p 522.50p 522.50p 7761
13/07/2017 520.00p 522.50p 520.00p 522.50p 7455
12/07/2017 515.00p 520.00p 515.00p 520.00p 18825
11/07/2017 525.00p 525.00p 512.50p 515.00p 16966
10/07/2017 525.00p 525.00p 525.00p 525.00p 30144
07/07/2017 522.50p 525.00p 517.50p 525.00p 40522
06/07/2017 492.50p 525.00p 490.00p 525.00p 46970
05/07/2017 495.00p 502.50p 495.00p 497.50p 21631
04/07/2017 497.50p 497.50p 495.00p 495.00p 5501
03/07/2017 505.00p 505.00p 497.50p 497.50p 18580
30/06/2017 500.00p 505.00p 497.50p 505.00p 17213
29/06/2017 495.00p 500.00p 495.00p 500.00p 35871
28/06/2017 472.50p 495.00p 472.50p 495.00p 29437
27/06/2017 485.00p 485.00p 472.50p 472.50p 16001
26/06/2017 485.00p 485.00p 485.00p 485.00p 7149
23/06/2017 485.00p 485.00p 485.00p 485.00p 5795
22/06/2017 492.50p 492.50p 482.50p 485.00p 0
21/06/2017 490.00p 495.00p 490.00p 492.50p 0
20/06/2017 482.50p 490.00p 482.50p 490.00p 0
19/06/2017 477.50p 482.50p 477.50p 482.50p 0
16/06/2017 475.00p 480.00p 470.15p 477.50p 8643
15/06/2017 490.00p 490.00p 471.00p 475.00p 18936
14/06/2017 480.00p 495.00p 478.00p 490.00p 21183
13/06/2017 462.50p 485.00p 461.50p 480.00p 40470
12/06/2017 472.50p 483.35p 462.50p 462.50p 20541
09/06/2017 480.00p 480.00p 463.90p 470.00p 22290
08/06/2017 472.50p 482.00p 470.50p 480.00p 24370
07/06/2017 480.00p 481.90p 466.90p 472.50p 17732
06/06/2017 500.00p 500.00p 455.25p 480.00p 91623
05/06/2017 497.50p 504.85p 486.90p 500.00p 45388
02/06/2017 510.00p 514.00p 490.75p 497.50p 49573
01/06/2017 515.00p 517.00p 506.50p 510.00p 25276
31/05/2017 535.00p 539.00p 510.00p 515.00p 76991
30/05/2017 527.50p 539.00p 525.15p 535.00p 53371
26/05/2017 510.00p 534.00p 510.00p 527.50p 72898
25/05/2017 492.50p 515.00p 492.50p 507.50p 57358
24/05/2017 477.50p 503.25p 467.10p 492.50p 111851
23/05/2017 475.00p 484.00p 475.00p 477.50p 37696
22/05/2017 480.00p 485.00p 470.10p 475.00p 39759
19/05/2017 465.00p 484.00p 460.00p 482.50p 48417
18/05/2017 482.50p 484.49p 460.10p 465.00p 43366
17/05/2017 472.50p 490.00p 462.60p 482.50p 57620
16/05/2017 452.50p 474.85p 450.00p 472.50p 79249
15/05/2017 437.50p 449.85p 435.15p 445.00p 40540
12/05/2017 435.00p 440.00p 435.00p 437.50p 7824
11/05/2017 437.50p 445.00p 425.96p 435.00p 24727
10/05/2017 437.50p 444.25p 432.55p 437.50p 3544
09/05/2017 432.50p 440.50p 431.70p 437.50p 10492
08/05/2017 417.50p 438.00p 417.00p 432.50p 22256
05/05/2017 430.00p 430.00p 416.90p 417.50p 18791
04/05/2017 430.00p 431.30p 425.49p 430.00p 1230
03/05/2017 430.00p 433.80p 425.55p 430.00p 8851

*Close Price adjusted for both dividends and splits