Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/06/2014 282.50p 282.50p 281.09p 282.50p 8714
03/06/2014 282.50p 283.75p 281.67p 282.50p 24200
02/06/2014 282.50p 285.00p 282.00p 282.50p 3366
30/05/2014 282.50p 285.00p 281.19p 282.50p 51406
29/05/2014 282.50p 284.70p 282.50p 282.50p 841
28/05/2014 281.50p 285.00p 281.00p 282.50p 5985
27/05/2014 280.00p 285.00p 278.33p 281.50p 9999
23/05/2014 274.00p 284.40p 274.00p 280.00p 20619
22/05/2014 273.50p 273.50p 273.00p 273.50p 4764
21/05/2014 272.50p 275.00p 272.50p 273.50p 8196
20/05/2014 272.50p 274.33p 272.50p 272.50p 5000
19/05/2014 279.00p 279.63p 270.00p 272.50p 10098
16/05/2014 283.50p 283.50p 277.00p 281.00p 9376
15/05/2014 283.50p 285.00p 280.00p 283.50p 8302
14/05/2014 283.50p 284.00p 281.30p 283.50p 27801
13/05/2014 283.50p 286.00p 281.00p 283.50p 23464
12/05/2014 283.50p 286.00p 281.00p 283.50p 20154
09/05/2014 283.50p 284.00p 281.00p 283.50p 9248
08/05/2014 283.50p 286.00p 283.50p 283.50p 2047
07/05/2014 283.50p 287.00p 281.00p 283.50p 48743
06/05/2014 283.50p 285.00p 282.00p 283.50p 272065
02/05/2014 284.50p 285.00p 282.00p 284.50p 7195
01/05/2014 284.50p 285.00p 282.00p 284.50p 22013
30/04/2014 284.50p 287.00p 284.00p 285.25p 16231
29/04/2014 283.50p 287.00p 282.00p 284.50p 35971
28/04/2014 275.00p 285.00p 275.00p 282.00p 27796
25/04/2014 272.50p 279.00p 268.00p 275.00p 38261
24/04/2014 271.50p 275.00p 268.00p 271.00p 55354
23/04/2014 252.00p 275.00p 251.00p 271.50p 33547
22/04/2014 227.50p 251.00p 225.80p 251.00p 60699
17/04/2014 227.50p 227.50p 225.00p 227.50p 421898
16/04/2014 227.50p 227.50p 225.80p 227.50p 0
15/04/2014 227.50p 227.50p 225.80p 227.50p 14000
14/04/2014 227.50p 229.20p 225.00p 227.50p 26475
11/04/2014 227.50p 227.50p 225.75p 227.50p 13337
10/04/2014 227.50p 228.50p 227.50p 227.50p 2000
09/04/2014 227.50p 230.00p 225.75p 227.50p 0
08/04/2014 227.50p 230.00p 225.75p 227.50p 11084
07/04/2014 230.50p 231.40p 225.42p 227.50p 37406
04/04/2014 229.50p 230.86p 229.00p 230.50p 36122
03/04/2014 229.50p 229.50p 229.00p 229.50p 11301
02/04/2014 229.50p 231.00p 229.00p 229.50p 29226
01/04/2014 230.50p 230.50p 228.00p 229.50p 24607
31/03/2014 231.00p 231.00p 230.05p 230.50p 43325
28/03/2014 230.00p 233.00p 230.00p 231.00p 934
27/03/2014 222.50p 233.00p 222.50p 230.00p 86221
26/03/2014 214.50p 225.54p 214.50p 222.50p 149118
25/03/2014 211.50p 216.00p 211.50p 214.50p 25179
24/03/2014 203.50p 211.50p 203.50p 211.50p 10000
21/03/2014 203.00p 206.00p 200.50p 203.50p 29198
20/03/2014 198.00p 206.00p 198.00p 203.00p 28545
19/03/2014 177.50p 198.00p 177.50p 198.00p 55698
18/03/2014 176.50p 178.00p 176.50p 177.50p 23125
17/03/2014 177.50p 177.50p 176.00p 177.50p 23000
14/03/2014 177.50p 177.50p 176.02p 177.50p 6800
13/03/2014 177.50p 179.00p 176.00p 177.50p 0
12/03/2014 177.50p 179.00p 176.00p 177.50p 3424
11/03/2014 177.50p 179.00p 175.50p 177.50p 21545
10/03/2014 177.50p 178.00p 175.10p 177.50p 44345
07/03/2014 177.50p 177.50p 175.00p 177.50p 12629
06/03/2014 177.50p 178.28p 175.15p 177.50p 17450
05/03/2014 177.50p 177.50p 175.50p 177.50p 14100
04/03/2014 177.50p 179.00p 176.20p 177.50p 17823
03/03/2014 177.50p 177.50p 177.00p 177.50p 9000
28/02/2014 177.50p 180.00p 177.50p 177.50p 2000
27/02/2014 177.50p 179.75p 177.50p 177.50p 541
26/02/2014 174.50p 179.75p 174.50p 177.50p 14415
25/02/2014 174.50p 174.50p 173.00p 174.50p 1500
24/02/2014 174.50p 174.50p 173.00p 174.50p 7328
21/02/2014 174.50p 176.50p 174.50p 174.50p 0
20/02/2014 174.50p 176.50p 174.50p 174.50p 600
19/02/2014 174.50p 176.25p 174.50p 174.50p 0
18/02/2014 174.50p 176.25p 174.50p 174.50p 0
17/02/2014 174.50p 176.25p 174.50p 174.50p 4000
14/02/2014 174.50p 176.00p 173.00p 174.50p 3046
13/02/2014 174.50p 174.50p 173.00p 174.50p 1000
12/02/2014 174.50p 176.00p 172.86p 174.50p 0
11/02/2014 174.50p 176.00p 172.86p 174.50p 2877
10/02/2014 174.00p 176.00p 174.00p 174.50p 2350
07/02/2014 171.00p 175.40p 171.00p 174.00p 8693
06/02/2014 171.50p 172.00p 170.36p 171.50p 1822
05/02/2014 171.50p 171.50p 170.36p 171.50p 0
04/02/2014 171.00p 171.50p 170.36p 171.50p 680
03/02/2014 173.50p 173.90p 170.00p 171.50p 20065
31/01/2014 173.50p 173.50p 172.25p 173.50p 0
30/01/2014 173.50p 173.50p 172.25p 173.50p 8000
29/01/2014 173.50p 174.00p 173.50p 173.50p 42
28/01/2014 174.50p 174.50p 172.38p 173.50p 6637
27/01/2014 176.50p 176.62p 173.30p 174.50p 7236
24/01/2014 176.50p 178.00p 175.50p 176.50p 0
23/01/2014 175.50p 178.00p 175.50p 176.50p 157293
22/01/2014 175.00p 177.60p 172.60p 175.50p 5390
21/01/2014 173.50p 178.00p 173.50p 175.00p 2700
20/01/2014 172.50p 174.00p 170.00p 172.50p 242797
17/01/2014 172.50p 174.40p 170.25p 172.50p 34599
16/01/2014 171.00p 173.70p 171.00p 172.50p 26090
15/01/2014 162.50p 172.50p 162.50p 171.00p 22957
14/01/2014 172.50p 172.90p 170.00p 172.50p 1621
13/01/2014 172.50p 173.00p 170.00p 172.50p 2108
10/01/2014 172.50p 173.00p 172.50p 172.50p 3825
09/01/2014 174.00p 174.00p 170.00p 172.50p 12927
08/01/2014 175.00p 175.96p 173.00p 174.00p 24590
07/01/2014 177.50p 177.50p 173.00p 175.00p 28000
06/01/2014 175.50p 177.50p 175.50p 177.50p 11842
03/01/2014 175.50p 177.75p 173.70p 175.50p 8817
02/01/2014 175.50p 176.50p 173.70p 175.50p 4214
31/12/2013 175.50p 176.60p 175.50p 175.50p 1542
30/12/2013 175.00p 176.60p 173.60p 175.50p 8599
27/12/2013 175.00p 176.20p 173.00p 175.00p 0
24/12/2013 175.00p 176.20p 173.00p 175.00p 0
23/12/2013 174.00p 176.20p 173.00p 175.00p 8630
20/12/2013 176.50p 176.50p 173.00p 174.00p 11805
19/12/2013 177.50p 177.50p 175.00p 176.50p 20000
18/12/2013 177.50p 179.00p 175.25p 177.50p 8655
17/12/2013 177.50p 178.00p 177.50p 177.50p 0
16/12/2013 177.50p 178.00p 177.50p 177.50p 9000
13/12/2013 177.50p 179.00p 175.00p 177.50p 27200
12/12/2013 177.50p 179.00p 175.00p 177.50p 78790
11/12/2013 177.50p 177.50p 174.00p 177.50p 0
10/12/2013 177.50p 177.50p 174.00p 177.50p 15000
09/12/2013 177.50p 177.50p 175.60p 177.50p 103
06/12/2013 177.50p 179.75p 177.50p 177.50p 11000
05/12/2013 177.50p 181.50p 173.51p 179.00p 13770
04/12/2013 182.50p 182.50p 176.00p 177.50p 21961
03/12/2013 182.50p 183.95p 179.00p 182.50p 0
02/12/2013 181.50p 183.95p 179.00p 182.50p 8689
29/11/2013 181.50p 181.50p 179.00p 181.50p 9629
28/11/2013 181.50p 183.95p 179.00p 181.50p 253
27/11/2013 181.50p 183.00p 179.00p 181.50p 25746
26/11/2013 181.50p 181.50p 178.65p 181.50p 1774
25/11/2013 181.50p 183.25p 178.65p 181.50p 0
22/11/2013 181.50p 183.25p 178.65p 181.50p 68830
21/11/2013 181.50p 181.50p 178.65p 181.50p 9804
20/11/2013 181.50p 182.50p 178.65p 181.50p 13100
19/11/2013 181.50p 181.50p 178.00p 181.50p 123500
18/11/2013 180.00p 182.50p 178.00p 181.50p 8673
15/11/2013 181.00p 181.50p 177.00p 181.00p 469665
14/11/2013 181.00p 182.50p 177.65p 181.00p 47005
13/11/2013 181.00p 184.00p 177.65p 181.00p 0
12/11/2013 181.00p 184.00p 177.65p 181.00p 0
11/11/2013 180.50p 184.00p 177.65p 181.00p 9691
08/11/2013 180.50p 180.50p 177.65p 180.50p 4000
07/11/2013 180.50p 182.00p 177.65p 180.50p 8600
06/11/2013 180.50p 180.50p 177.65p 180.50p 0
05/11/2013 180.50p 180.50p 177.65p 180.50p 81636
04/11/2013 180.50p 180.50p 180.00p 180.50p 6000
01/11/2013 180.50p 180.50p 177.65p 180.50p 1500
31/10/2013 180.50p 180.50p 177.65p 180.50p 1285
30/10/2013 180.50p 183.16p 180.50p 180.50p 200
29/10/2013 180.50p 183.90p 177.65p 180.50p 11627
28/10/2013 182.00p 182.00p 178.65p 180.50p 5216
25/10/2013 180.50p 184.00p 178.91p 182.00p 36591
24/10/2013 180.50p 183.00p 177.00p 180.50p 52983
23/10/2013 161.50p 191.00p 161.50p 180.50p 50011
22/10/2013 190.50p 191.00p 190.00p 191.00p 15600
21/10/2013 190.50p 190.50p 188.25p 190.50p 5277
18/10/2013 190.00p 190.50p 188.13p 190.00p 22097
17/10/2013 190.00p 191.00p 188.13p 190.00p 8675
16/10/2013 191.50p 191.50p 187.50p 190.00p 11642
15/10/2013 191.50p 192.00p 191.50p 191.50p 419
14/10/2013 191.50p 192.10p 190.13p 191.50p 8723
11/10/2013 191.50p 192.10p 191.50p 191.50p 627
10/10/2013 192.50p 192.50p 190.00p 191.50p 42027
09/10/2013 192.50p 193.50p 190.00p 192.50p 15159
08/10/2013 192.50p 192.50p 192.00p 192.50p 400
07/10/2013 194.50p 195.48p 190.13p 192.50p 11958
04/10/2013 194.50p 194.50p 191.81p 194.50p 120642
03/10/2013 194.50p 196.00p 194.50p 194.50p 0
02/10/2013 195.00p 196.00p 194.50p 194.50p 131
01/10/2013 196.00p 196.50p 192.00p 195.00p 7198
30/09/2013 196.50p 196.50p 193.00p 196.50p 6499
27/09/2013 196.50p 198.95p 196.50p 196.50p 2775
26/09/2013 195.50p 197.00p 193.00p 195.50p 8600
25/09/2013 196.50p 197.00p 195.50p 195.50p 10334
24/09/2013 197.50p 197.50p 195.50p 196.50p 165166
23/09/2013 196.50p 197.50p 196.00p 197.50p 1987
20/09/2013 196.50p 197.50p 196.00p 196.50p 8650
19/09/2013 196.50p 197.50p 196.00p 196.50p 0
18/09/2013 196.50p 197.50p 196.00p 196.50p 225000
17/09/2013 196.50p 197.50p 196.00p 196.50p 0
16/09/2013 196.50p 197.50p 196.00p 196.50p 2950
13/09/2013 196.50p 197.50p 195.50p 196.50p 8476
12/09/2013 196.50p 197.00p 195.30p 196.50p 15831
11/09/2013 197.50p 198.50p 196.00p 197.50p 12000
10/09/2013 197.50p 197.50p 196.05p 197.50p 499370
09/09/2013 197.50p 199.00p 197.50p 197.50p 2000
06/09/2013 197.50p 197.50p 196.05p 197.50p 0
05/09/2013 197.50p 197.50p 196.05p 197.50p 878
04/09/2013 197.50p 198.10p 195.50p 197.50p 9644
03/09/2013 197.50p 197.50p 197.00p 197.50p 242500
02/09/2013 197.50p 198.25p 195.00p 197.50p 15007
30/08/2013 197.50p 197.50p 195.00p 197.50p 0
29/08/2013 197.50p 197.50p 195.00p 197.50p 1852
28/08/2013 198.00p 198.00p 196.00p 197.50p 3893
27/08/2013 198.00p 198.00p 196.00p 198.00p 1224
23/08/2013 198.00p 198.80p 196.00p 198.00p 6454
22/08/2013 199.00p 199.00p 196.00p 198.00p 16302
21/08/2013 199.00p 200.00p 198.00p 199.00p 2373
20/08/2013 198.00p 198.00p 198.00p 198.00p 37138
19/08/2013 198.00p 199.00p 198.00p 198.00p 59292

*Close Price adjusted for both dividends and splits