Zotefoams (ZTF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/03/2011 156.50p 158.60p 156.50p 156.50p 608
29/03/2011 155.50p 160.00p 155.00p 156.50p 0
28/03/2011 156.50p 160.00p 155.00p 155.50p 3993
25/03/2011 156.00p 159.70p 155.00p 156.50p 2009
24/03/2011 152.50p 157.85p 152.50p 155.00p 11200
23/03/2011 155.00p 155.00p 152.00p 152.50p 14679
22/03/2011 155.50p 155.50p 152.00p 155.00p 12050
21/03/2011 157.50p 157.50p 153.00p 155.50p 19866
18/03/2011 149.50p 161.50p 149.50p 157.50p 11539
17/03/2011 145.00p 153.00p 145.00p 149.50p 14485
16/03/2011 145.00p 147.00p 143.75p 145.00p 40622
15/03/2011 146.00p 148.00p 143.00p 145.00p 116608
14/03/2011 141.00p 149.50p 141.00p 146.00p 47731
11/03/2011 138.50p 139.00p 136.75p 138.50p 169022
10/03/2011 138.50p 139.89p 135.50p 138.50p 5691
09/03/2011 138.50p 140.00p 138.50p 138.50p 59619
08/03/2011 133.50p 142.75p 134.55p 138.50p 122060
07/03/2011 124.00p 129.00p 124.00p 129.00p 24278
04/03/2011 126.00p 126.65p 120.00p 124.00p 10149
03/03/2011 126.00p 126.70p 126.00p 126.00p 0
02/03/2011 126.00p 126.70p 126.00p 126.00p 0
01/03/2011 126.00p 126.70p 126.00p 126.00p 1000
28/02/2011 120.50p 126.72p 121.00p 126.00p 13716
25/02/2011 120.00p 120.00p 119.00p 119.00p 820
24/02/2011 129.50p 126.00p 113.00p 119.00p 33116
23/02/2011 129.50p 129.50p 127.00p 129.50p 3000
22/02/2011 132.50p 129.50p 127.00p 129.50p 5500
21/02/2011 131.50p 132.50p 128.34p 132.50p 6000
18/02/2011 131.50p 131.50p 128.26p 131.50p 3903
17/02/2011 131.50p 134.00p 127.30p 131.50p 0
16/02/2011 131.50p 134.00p 127.30p 131.50p 0
15/02/2011 131.50p 134.00p 127.30p 131.50p 0
14/02/2011 131.00p 134.00p 127.30p 131.50p 0
11/02/2011 127.30p 134.00p 127.30p 131.00p 27720
10/02/2011 137.00p 137.00p 130.00p 131.00p 8350
09/02/2011 140.06p 140.06p 137.00p 138.50p 7255
08/02/2011 142.50p 143.10p 142.50p 142.50p 0
07/02/2011 143.10p 143.10p 142.50p 142.50p 6122
04/02/2011 145.90p 146.50p 143.00p 146.50p 16854
03/02/2011 146.50p 148.00p 143.00p 146.50p 0
02/02/2011 146.50p 147.00p 143.00p 146.50p 0
01/02/2011 146.50p 147.00p 143.00p 146.50p 15000
31/01/2011 146.50p 146.50p 145.00p 146.50p 0
28/01/2011 146.50p 146.50p 145.00p 146.50p 809
27/01/2011 146.50p 148.00p 146.50p 146.50p 134
26/01/2011 146.50p 148.00p 146.50p 146.50p 0
25/01/2011 146.50p 148.00p 146.50p 146.50p 3001
24/01/2011 146.50p 146.50p 145.00p 146.50p 0
21/01/2011 146.50p 146.80p 143.03p 146.50p 15902
20/01/2011 146.50p 146.90p 145.00p 146.50p 71
19/01/2011 146.50p 146.50p 143.03p 146.50p 2551
18/01/2011 146.50p 147.20p 143.03p 146.50p 16441
17/01/2011 147.29p 147.29p 146.50p 146.50p 3000
14/01/2011 143.00p 146.50p 143.00p 146.50p 649
13/01/2011 145.00p 148.51p 143.00p 147.50p 15036
12/01/2011 150.00p 150.00p 149.00p 149.00p 10000
11/01/2011 152.50p 152.50p 146.20p 149.00p 12622
10/01/2011 149.00p 152.00p 149.00p 149.00p 13735
07/01/2011 148.00p 149.00p 148.00p 149.00p 0
06/01/2011 142.50p 149.00p 142.50p 146.50p 15104
05/01/2011 142.50p 145.00p 142.50p 142.50p 0
04/01/2011 142.50p 142.50p 139.00p 142.50p 2364
31/12/2010 141.00p 144.50p 139.00p 142.50p 10000
30/12/2010 140.00p 140.00p 136.75p 140.00p 10000
29/12/2010 140.00p 140.00p 139.00p 140.00p 0
24/12/2010 140.00p 140.00p 136.75p 140.00p 10000
23/12/2010 140.00p 140.00p 136.60p 140.00p 4700
22/12/2010 140.00p 140.00p 136.50p 140.00p 1000
21/12/2010 144.00p 144.00p 134.00p 140.00p 47300
20/12/2010 142.50p 142.50p 140.00p 142.50p 0
17/12/2010 142.50p 144.10p 140.00p 142.50p 4100
16/12/2010 142.50p 144.30p 140.00p 142.50p 24075
15/12/2010 142.50p 144.50p 140.00p 142.50p 6026
14/12/2010 137.50p 143.00p 137.50p 142.50p 19120
13/12/2010 133.50p 140.00p 133.50p 137.50p 28479
10/12/2010 132.50p 137.00p 132.40p 133.50p 10286
09/12/2010 129.00p 135.00p 128.15p 132.50p 5055
08/12/2010 132.00p 133.25p 125.00p 129.00p 19968
07/12/2010 132.00p 136.00p 127.15p 132.00p 3035
06/12/2010 135.00p 135.00p 132.00p 132.00p 6733
03/12/2010 135.00p 138.00p 135.00p 135.00p 0
02/12/2010 135.00p 138.00p 135.00p 135.00p 0
01/12/2010 135.00p 138.00p 135.00p 135.00p 0
30/11/2010 135.00p 138.00p 135.00p 135.00p 1095
29/11/2010 135.00p 138.00p 135.00p 135.00p 0
26/11/2010 131.00p 137.00p 131.00p 135.00p 46764
25/11/2010 136.50p 136.50p 128.00p 130.00p 4229
24/11/2010 136.50p 138.60p 136.50p 136.50p 3585
23/11/2010 136.50p 138.00p 136.50p 136.50p 0
22/11/2010 136.50p 138.80p 136.00p 136.50p 1426
19/11/2010 136.50p 139.00p 136.50p 136.50p 8865
18/11/2010 136.00p 139.20p 134.00p 136.50p 48911
17/11/2010 137.00p 137.60p 132.00p 136.00p 19461
16/11/2010 137.00p 137.00p 137.00p 137.00p 0
15/11/2010 137.00p 139.25p 132.00p 137.00p 38850
12/11/2010 137.00p 137.00p 137.00p 137.00p 0
11/11/2010 140.00p 140.90p 137.00p 140.00p 567
10/11/2010 140.00p 141.00p 137.00p 140.00p 1404
09/11/2010 140.00p 140.00p 137.00p 140.00p 45000
08/11/2010 140.00p 141.50p 137.00p 140.00p 12386
05/11/2010 143.00p 152.00p 138.00p 140.00p 221382
04/11/2010 143.00p 143.00p 143.00p 143.00p 0
03/11/2010 149.00p 149.00p 143.00p 143.00p 6000
02/11/2010 149.00p 149.00p 148.00p 149.00p 0
01/11/2010 151.00p 151.00p 149.00p 149.00p 0
29/10/2010 149.50p 154.50p 147.00p 151.00p 12300
28/10/2010 142.00p 154.00p 142.00p 149.50p 21742
27/10/2010 141.00p 144.00p 137.89p 142.00p 7141
26/10/2010 144.00p 144.00p 132.00p 141.00p 60327
25/10/2010 153.50p 154.00p 142.00p 144.00p 31297
22/10/2010 156.00p 158.00p 148.00p 153.50p 54078
21/10/2010 151.00p 164.20p 141.00p 161.50p 57105
20/10/2010 137.50p 152.80p 136.00p 151.00p 35519
19/10/2010 133.50p 138.00p 132.80p 136.00p 31029
18/10/2010 126.00p 136.00p 125.00p 133.50p 47700
15/10/2010 124.50p 127.00p 124.50p 126.00p 4681
14/10/2010 123.50p 127.00p 123.50p 124.50p 27
13/10/2010 121.00p 125.00p 121.00p 123.50p 11000
12/10/2010 120.00p 123.50p 120.00p 121.00p 11044
11/10/2010 120.00p 121.50p 120.00p 120.00p 0
08/10/2010 120.00p 121.50p 120.00p 120.00p 10000
07/10/2010 120.00p 121.50p 120.00p 120.00p 0
06/10/2010 120.00p 120.00p 118.50p 120.00p 0
05/10/2010 120.00p 120.00p 118.50p 120.00p 0
04/10/2010 120.00p 121.20p 119.00p 120.00p 1291
01/10/2010 121.00p 121.20p 118.50p 120.00p 194005
30/09/2010 121.00p 121.00p 119.50p 121.00p 0
29/09/2010 119.50p 122.50p 119.00p 121.00p 12500
28/09/2010 117.50p 120.50p 117.50p 119.50p 5000
27/09/2010 120.00p 120.00p 117.50p 117.50p 7000
24/09/2010 120.00p 120.00p 118.50p 120.00p 2325882
23/09/2010 120.50p 120.50p 118.50p 120.00p 0
22/09/2010 120.50p 121.50p 120.50p 120.50p 0
21/09/2010 120.50p 121.50p 120.50p 120.50p 0
20/09/2010 120.50p 121.50p 118.40p 120.50p 11000
17/09/2010 120.50p 121.50p 120.50p 120.50p 401
16/09/2010 120.50p 121.50p 120.50p 120.50p 5005
15/09/2010 121.50p 122.90p 119.00p 120.50p 9609
14/09/2010 122.50p 123.50p 122.50p 122.50p 0
13/09/2010 122.50p 123.50p 122.50p 122.50p 0
10/09/2010 122.50p 123.50p 122.50p 122.50p 1000
09/09/2010 122.50p 123.50p 122.50p 122.50p 14417
08/09/2010 122.50p 123.50p 122.50p 122.50p 2500
07/09/2010 122.50p 123.70p 122.50p 122.50p 1720
06/09/2010 122.50p 123.50p 122.50p 122.50p 0
03/09/2010 122.50p 123.75p 122.50p 122.50p 1000
02/09/2010 122.50p 123.50p 122.50p 122.50p 0
01/09/2010 122.50p 123.50p 122.50p 122.50p 0
31/08/2010 122.50p 123.50p 120.00p 122.50p 2000
27/08/2010 126.50p 126.50p 121.50p 122.50p 10120
26/08/2010 126.50p 126.50p 124.50p 126.50p 0
25/08/2010 126.00p 126.00p 123.50p 126.00p 495
24/08/2010 126.00p 128.50p 125.00p 126.00p 23792
23/08/2010 126.50p 126.50p 123.50p 126.00p 6333
20/08/2010 127.50p 128.50p 125.00p 126.50p 12350
19/08/2010 127.50p 127.50p 125.00p 127.50p 5000
18/08/2010 128.50p 128.50p 126.20p 128.50p 17700
17/08/2010 128.50p 128.50p 127.50p 128.50p 80000
16/08/2010 128.50p 128.50p 126.20p 128.50p 20000
13/08/2010 128.50p 128.50p 128.50p 128.50p 0
12/08/2010 128.50p 128.50p 128.50p 128.50p 0
11/08/2010 128.50p 131.00p 128.50p 128.50p 2600
10/08/2010 128.50p 128.50p 128.50p 128.50p 0
09/08/2010 127.00p 130.00p 126.50p 128.50p 25773
06/08/2010 127.00p 130.00p 126.00p 127.00p 2129394
05/08/2010 127.00p 130.00p 124.50p 127.00p 40377
04/08/2010 126.50p 127.00p 123.82p 127.00p 10300
03/08/2010 106.00p 125.50p 106.00p 125.50p 124108
02/08/2010 108.00p 108.50p 108.00p 108.00p 0
30/07/2010 108.00p 108.00p 107.50p 108.00p 0
29/07/2010 109.00p 109.00p 107.50p 108.00p 0
28/07/2010 109.00p 112.00p 108.50p 109.00p 10401
27/07/2010 109.00p 111.85p 109.00p 109.00p 10434
26/07/2010 109.00p 111.85p 109.00p 109.00p 9000
23/07/2010 109.00p 109.50p 109.00p 109.00p 2000
22/07/2010 109.00p 109.50p 109.00p 109.00p 5000
21/07/2010 108.50p 109.50p 108.50p 109.00p 0
20/07/2010 106.00p 111.50p 106.00p 108.50p 16000
19/07/2010 106.00p 106.50p 106.00p 106.00p 0
16/07/2010 106.00p 107.50p 104.50p 106.00p 7826
15/07/2010 106.00p 106.00p 105.50p 106.00p 0
14/07/2010 106.00p 106.00p 105.50p 106.00p 12500
13/07/2010 107.50p 107.50p 105.50p 106.00p 1128
12/07/2010 110.00p 110.00p 107.50p 107.50p 22226
09/07/2010 110.00p 110.00p 109.00p 110.00p 1001
08/07/2010 112.00p 112.00p 109.00p 110.00p 3877
07/07/2010 108.00p 114.00p 108.00p 112.00p 4550
06/07/2010 102.00p 108.00p 102.00p 107.50p 7755
05/07/2010 101.00p 102.00p 100.50p 102.00p 0
02/07/2010 101.00p 103.00p 99.20p 101.00p 26932
01/07/2010 96.00p 102.00p 96.00p 101.00p 20560
30/06/2010 94.50p 94.50p 93.50p 94.50p 0
29/06/2010 94.50p 95.50p 94.50p 94.50p 0
28/06/2010 94.50p 94.50p 93.50p 94.50p 0
25/06/2010 94.50p 94.50p 92.00p 94.50p 5000
24/06/2010 94.50p 95.00p 93.50p 94.50p 2000
23/06/2010 94.50p 94.50p 93.00p 94.50p 7000
22/06/2010 94.50p 95.00p 92.15p 94.50p 3534
21/06/2010 94.50p 94.50p 92.00p 94.50p 20000
18/06/2010 94.50p 94.50p 93.50p 94.50p 0

*Close Price adjusted for both dividends and splits