Zotefoams (ZTF) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zotefoams

Date Open High Low Close* Volume
17/05/2018 564.00p 574.00p 556.30p 564.00p 48209
16/05/2018 540.00p 564.00p 535.00p 564.00p 146988
15/05/2018 538.00p 551.72p 530.00p 535.00p 19080
14/05/2018 550.00p 551.72p 535.00p 546.00p 18954
11/05/2018 558.00p 559.10p 530.00p 533.00p 50707
10/05/2018 558.00p 568.00p 558.00p 568.00p 6744
09/05/2018 560.00p 570.00p 560.00p 570.00p 9735
08/05/2018 560.00p 569.25p 560.00p 565.00p 8753
04/05/2018 584.00p 584.00p 562.00p 570.00p 3130
03/05/2018 572.00p 575.00p 562.00p 562.00p 9819
02/05/2018 580.00p 580.00p 568.00p 568.00p 21157
01/05/2018 570.55p 581.03p 570.55p 575.00p 6224
30/04/2018 570.00p 580.00p 564.00p 564.00p 11699
27/04/2018 582.00p 582.75p 576.20p 577.00p 18874
26/04/2018 588.00p 588.00p 574.50p 580.00p 95998
25/04/2018 584.50p 587.89p 582.00p 582.00p 67445
24/04/2018 586.00p 588.00p 574.30p 584.00p 11432
23/04/2018 566.00p 584.00p 560.00p 566.00p 40613
20/04/2018 562.00p 565.96p 552.00p 562.00p 20460
19/04/2018 556.00p 561.00p 552.00p 556.00p 15551
18/04/2018 559.15p 559.15p 554.50p 557.00p 4609
17/04/2018 560.00p 560.00p 552.00p 557.00p 14288
16/04/2018 568.00p 568.00p 558.10p 562.00p 10082
13/04/2018 568.00p 568.00p 556.00p 556.00p 12862
12/04/2018 568.00p 570.00p 555.40p 562.00p 25055
11/04/2018 570.00p 570.00p 553.00p 570.00p 11983
10/04/2018 556.00p 570.00p 556.00p 564.00p 40343
09/04/2018 550.00p 576.00p 546.40p 562.00p 52823
06/04/2018 546.00p 550.00p 536.00p 550.00p 13401
05/04/2018 546.00p 546.00p 530.00p 530.00p 11173
04/04/2018 532.00p 546.40p 530.00p 530.00p 11990
03/04/2018 530.00p 550.00p 530.00p 550.00p 20517
29/03/2018 544.00p 550.00p 538.00p 550.00p 24915
28/03/2018 546.00p 546.00p 534.00p 534.00p 19379
27/03/2018 540.00p 544.00p 532.00p 534.00p 21903
26/03/2018 540.00p 541.20p 534.00p 540.00p 28431
23/03/2018 544.00p 546.00p 531.68p 546.00p 12462
22/03/2018 536.00p 540.40p 530.00p 538.00p 25204
21/03/2018 532.00p 540.00p 526.08p 532.00p 12040
20/03/2018 524.00p 532.00p 520.00p 532.00p 34265
19/03/2018 532.00p 539.20p 524.00p 524.00p 24825
16/03/2018 548.00p 562.38p 532.00p 532.00p 93486
15/03/2018 516.00p 546.00p 508.00p 536.00p 67388
14/03/2018 508.00p 515.22p 496.10p 514.00p 36958
13/03/2018 487.00p 508.00p 481.82p 504.00p 172857
12/03/2018 490.00p 490.00p 470.00p 471.00p 141869
09/03/2018 492.00p 498.00p 480.00p 481.00p 24377
08/03/2018 498.00p 498.24p 492.00p 492.00p 108299
07/03/2018 512.00p 519.40p 485.08p 495.00p 63519
06/03/2018 516.00p 532.00p 506.20p 514.00p 57141
05/03/2018 496.00p 516.88p 492.10p 500.00p 36699
02/03/2018 495.00p 496.40p 492.00p 494.00p 22294
01/03/2018 498.00p 498.00p 490.00p 495.00p 18372
28/02/2018 493.00p 500.00p 491.04p 492.00p 42022
27/02/2018 474.00p 507.00p 469.00p 488.00p 69789
26/02/2018 473.00p 473.89p 460.55p 473.00p 14788
23/02/2018 439.00p 460.00p 435.70p 457.00p 44065
22/02/2018 434.00p 439.00p 430.00p 430.00p 6835
21/02/2018 430.00p 434.00p 425.00p 434.00p 97293
20/02/2018 430.00p 439.00p 430.00p 434.50p 6712
19/02/2018 440.00p 440.00p 430.00p 431.50p 24309
16/02/2018 439.00p 440.00p 425.80p 440.00p 14384
15/02/2018 435.00p 435.00p 425.00p 425.00p 4171
14/02/2018 430.00p 431.00p 423.03p 425.00p 12736
13/02/2018 430.00p 433.00p 430.00p 433.00p 1270
12/02/2018 427.00p 438.00p 423.40p 433.00p 68402
09/02/2018 429.00p 429.00p 423.50p 425.00p 15501
08/02/2018 430.00p 430.00p 425.00p 425.00p 16593
07/02/2018 425.00p 430.00p 423.35p 427.50p 25293
06/02/2018 420.00p 423.70p 410.00p 413.00p 49001
05/02/2018 431.00p 440.00p 430.00p 430.00p 19476
02/02/2018 433.00p 439.50p 433.00p 435.00p 21544
01/02/2018 430.00p 450.00p 430.00p 433.50p 40398
31/01/2018 440.00p 440.00p 431.80p 440.00p 7519
30/01/2018 441.00p 441.00p 430.00p 430.00p 25073
29/01/2018 444.00p 445.00p 441.00p 442.50p 6595
26/01/2018 440.00p 446.73p 436.00p 442.50p 33525
25/01/2018 445.00p 446.20p 435.12p 445.00p 39232
24/01/2018 454.00p 454.00p 445.09p 450.00p 2602
23/01/2018 454.52p 454.52p 445.13p 451.00p 8496
22/01/2018 452.00p 454.50p 445.00p 445.00p 19953
19/01/2018 457.00p 457.50p 451.00p 455.00p 17514
18/01/2018 458.00p 463.00p 454.50p 459.00p 21447
17/01/2018 464.00p 464.50p 459.07p 464.50p 22442
16/01/2018 460.00p 465.08p 459.50p 460.00p 11538
15/01/2018 461.00p 464.66p 458.74p 459.00p 23637
12/01/2018 467.00p 467.00p 458.00p 459.00p 23275
11/01/2018 462.00p 466.30p 459.78p 465.50p 22937
10/01/2018 464.00p 464.85p 456.04p 460.00p 47585
09/01/2018 458.00p 462.50p 453.50p 453.50p 85124
08/01/2018 463.00p 464.25p 459.50p 461.50p 18108
05/01/2018 462.00p 462.00p 456.50p 460.50p 6079
04/01/2018 464.00p 464.00p 455.00p 456.00p 10848
03/01/2018 460.00p 463.00p 454.64p 458.50p 11593
02/01/2018 447.00p 464.75p 447.00p 454.50p 16370
29/12/2017 458.75p 463.23p 452.55p 457.00p 6218
28/12/2017 455.00p 458.93p 455.00p 455.00p 2293
27/12/2017 460.00p 460.00p 452.50p 452.50p 542
22/12/2017 465.00p 470.00p 457.63p 457.63p 3061
21/12/2017 460.00p 461.95p 457.00p 461.37p 5237
20/12/2017 464.75p 464.75p 457.00p 459.00p 10390
19/12/2017 464.75p 464.75p 450.00p 450.00p 11479
18/12/2017 469.00p 469.00p 455.25p 455.25p 29216
15/12/2017 456.00p 469.50p 456.00p 469.50p 69840
14/12/2017 455.00p 475.52p 455.00p 460.00p 59758
13/12/2017 437.00p 474.90p 437.00p 458.00p 60007
12/12/2017 401.29p 405.00p 401.25p 401.25p 13537
11/12/2017 409.50p 409.50p 401.29p 403.25p 6063
08/12/2017 408.00p 409.50p 401.63p 403.75p 1868
07/12/2017 410.00p 410.00p 403.00p 410.00p 3295
06/12/2017 397.25p 409.75p 397.25p 403.50p 2136
05/12/2017 397.25p 409.75p 397.25p 403.50p 4562
04/12/2017 404.25p 404.53p 400.00p 400.00p 9704
01/12/2017 394.75p 404.50p 385.33p 397.38p 24571
30/11/2017 393.50p 393.50p 380.00p 380.00p 1333
29/11/2017 385.33p 390.43p 385.33p 387.50p 2671
28/11/2017 393.32p 394.28p 391.66p 392.50p 2447
27/11/2017 385.25p 393.80p 385.25p 390.00p 3581
24/11/2017 381.75p 390.50p 387.50p 387.50p 10000
23/11/2017 381.75p 390.50p 380.25p 390.50p 7980
22/11/2017 382.75p 386.55p 375.25p 381.50p 11943
21/11/2017 374.25p 379.75p 369.20p 375.00p 12829
20/11/2017 374.00p 374.89p 370.25p 370.25p 4320
17/11/2017 365.50p 370.85p 365.50p 367.50p 8299
16/11/2017 375.50p 370.85p 363.92p 370.00p 5713
15/11/2017 375.50p 377.78p 368.00p 375.00p 27705
14/11/2017 384.00p 386.45p 373.50p 382.50p 9312
13/11/2017 378.00p 383.87p 377.00p 381.00p 9533
10/11/2017 378.00p 384.25p 375.03p 380.00p 30933
09/11/2017 384.75p 384.75p 377.15p 381.00p 22715
08/11/2017 382.25p 385.00p 380.00p 380.00p 22993
07/11/2017 387.00p 390.19p 383.00p 386.00p 48781
06/11/2017 390.00p 395.50p 385.00p 385.00p 23045
03/11/2017 390.25p 397.15p 391.94p 393.50p 8896
02/11/2017 390.25p 398.25p 390.25p 394.25p 24390
01/11/2017 378.00p 400.00p 369.25p 398.50p 98277
31/10/2017 356.75p 358.25p 348.52p 352.00p 36341
30/10/2017 345.00p 348.52p 345.00p 347.50p 389
27/10/2017 349.75p 350.00p 348.00p 350.00p 3197
26/10/2017 342.25p 345.48p 342.00p 345.00p 2736
25/10/2017 346.00p 348.00p 345.00p 346.00p 12789
24/10/2017 346.00p 346.00p 343.00p 346.00p 6749
23/10/2017 346.00p 349.00p 343.00p 343.00p 19367
20/10/2017 343.25p 347.50p 345.95p 347.50p 100
19/10/2017 343.25p 348.00p 341.18p 347.50p 21473
18/10/2017 345.00p 345.38p 340.00p 342.50p 12466
17/10/2017 345.25p 351.13p 345.00p 345.00p 10109
16/10/2017 350.00p 353.38p 349.43p 350.00p 212313
13/10/2017 353.25p 353.00p 350.00p 353.00p 1462
12/10/2017 353.25p 353.25p 350.00p 350.00p 4085
11/10/2017 351.25p 354.00p 351.25p 354.00p 4
10/10/2017 353.25p 357.00p 353.25p 355.00p 53
09/10/2017 356.75p 354.00p 354.00p 354.00p 7809
06/10/2017 356.75p 354.00p 349.00p 354.00p 14137
05/10/2017 356.75p 356.75p 349.00p 349.00p 4648
04/10/2017 356.75p 356.75p 355.00p 355.00p 197
03/10/2017 352.75p 354.87p 353.00p 354.87p 10500
02/10/2017 352.75p 353.75p 351.75p 353.00p 5960
29/09/2017 356.75p 356.75p 352.00p 352.00p 707
28/09/2017 352.00p 355.38p 352.00p 355.38p 609
27/09/2017 352.00p 353.50p 352.00p 353.50p 134
26/09/2017 345.25p 355.75p 345.25p 352.00p 3116
25/09/2017 345.25p 354.00p 345.25p 349.13p 1708
22/09/2017 350.50p 356.50p 350.00p 350.25p 3583
21/09/2017 354.25p 356.00p 350.25p 352.62p 6780
20/09/2017 355.50p 355.50p 355.00p 355.50p 5942
19/09/2017 355.50p 360.00p 350.00p 355.00p 4740
18/09/2017 365.00p 365.00p 355.25p 360.12p 6908
15/09/2017 358.00p 358.00p 358.00p 358.00p 6887
14/09/2017 365.00p 365.00p 355.25p 360.00p 55
13/09/2017 367.75p 367.75p 355.00p 355.00p 1988
12/09/2017 362.75p 362.75p 355.25p 359.00p 288
11/09/2017 357.25p 361.50p 358.00p 358.00p 20225
08/09/2017 357.25p 361.50p 357.25p 361.50p 585
07/09/2017 357.25p 363.50p 357.00p 363.50p 3001
06/09/2017 361.00p 363.50p 361.00p 363.50p 1350
05/09/2017 344.25p 363.50p 344.25p 363.50p 11354
04/09/2017 344.75p 352.00p 344.75p 348.75p 13324
01/09/2017 330.25p 337.50p 330.25p 337.50p 1
31/08/2017 335.00p 340.50p 335.00p 340.50p 9195
30/08/2017 330.25p 335.00p 330.25p 332.75p 4653
29/08/2017 320.00p 334.75p 320.00p 325.00p 102
25/08/2017 320.25p 325.00p 320.25p 325.00p 64
24/08/2017 320.25p 323.50p 320.00p 323.50p 436
23/08/2017 320.25p 327.50p 320.25p 327.50p 1
22/08/2017 320.25p 327.50p 327.50p 327.50p 0
21/08/2017 320.25p 327.50p 327.50p 327.50p 1600
18/08/2017 320.25p 327.50p 327.50p 327.50p 271
17/08/2017 320.25p 327.50p 326.00p 327.50p 2608
16/08/2017 320.25p 326.00p 320.25p 326.00p 3
15/08/2017 325.00p 325.00p 325.00p 325.00p 26125
14/08/2017 321.25p 321.25p 321.25p 321.25p 468
11/08/2017 323.00p 322.50p 318.50p 318.50p 1500
10/08/2017 323.00p 323.00p 315.25p 322.50p 8560
09/08/2017 323.00p 323.00p 323.00p 323.00p 3503
08/08/2017 330.00p 330.00p 320.50p 320.50p 1942
07/08/2017 325.00p 325.00p 320.25p 325.00p 2599
04/08/2017 320.00p 324.50p 320.00p 324.50p 0
03/08/2017 320.00p 320.00p 320.00p 320.00p 3081
02/08/2017 320.00p 320.50p 310.00p 320.00p 6870

*Close Price adjusted for both dividends and splits