Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/05/2025 42.00p 44.20p 44.20p 44.20p 0
13/05/2025 42.00p 44.20p 44.20p 44.20p 0
12/05/2025 42.00p 44.20p 44.20p 44.20p 0
09/05/2025 42.00p 44.20p 44.20p 44.20p 0
08/05/2025 42.00p 44.20p 44.20p 44.20p 0
07/05/2025 42.00p 44.20p 44.20p 44.20p 0
06/05/2025 42.00p 44.20p 44.20p 44.20p 0
02/05/2025 42.00p 44.20p 44.20p 44.20p 0
01/05/2025 42.00p 44.20p 44.20p 44.20p 0
30/04/2025 42.00p 44.20p 44.20p 44.20p 0
29/04/2025 42.00p 44.20p 44.20p 44.20p 0
28/04/2025 42.00p 44.20p 44.20p 44.20p 0
25/04/2025 42.00p 44.20p 44.20p 44.20p 0
24/04/2025 42.00p 44.20p 44.20p 44.20p 0
23/04/2025 42.00p 44.20p 44.20p 44.20p 0
22/04/2025 42.00p 44.20p 44.20p 44.20p 0
17/04/2025 42.00p 44.20p 44.20p 44.20p 0
16/04/2025 42.00p 44.20p 44.20p 44.20p 0
15/04/2025 42.00p 44.20p 44.20p 44.20p 0
14/04/2025 42.00p 44.20p 44.20p 44.20p 0
11/04/2025 42.00p 44.20p 42.00p 44.20p 0
10/04/2025 42.00p 44.20p 42.00p 44.20p 0
09/04/2025 42.00p 44.20p 44.20p 44.20p 0
08/04/2025 42.00p 44.20p 44.20p 44.20p 0
07/04/2025 42.00p 44.20p 44.20p 44.20p 0
04/04/2025 42.00p 44.20p 44.20p 44.20p 0
03/04/2025 42.00p 44.20p 44.20p 44.20p 0
02/04/2025 42.00p 44.20p 44.20p 44.20p 0
01/04/2025 42.00p 44.20p 44.20p 44.20p 0
31/03/2025 42.00p 44.20p 39.41p 44.20p 21676
28/03/2025 43.00p 43.96p 40.00p 43.00p 51287
27/03/2025 42.50p 43.00p 40.21p 43.00p 214393
26/03/2025 40.50p 42.10p 39.13p 41.00p 240331
25/03/2025 39.00p 42.00p 39.00p 40.50p 55291
24/03/2025 38.50p 40.00p 37.50p 39.00p 135329
21/03/2025 39.00p 40.00p 37.00p 38.50p 135893
20/03/2025 39.00p 40.00p 38.00p 39.00p 89043
19/03/2025 39.50p 40.00p 38.75p 39.00p 139008
18/03/2025 39.50p 40.75p 39.35p 39.50p 79777
17/03/2025 40.00p 40.66p 39.00p 39.00p 68673
14/03/2025 40.00p 40.80p 38.00p 40.00p 47529
13/03/2025 40.00p 42.00p 38.00p 40.00p 34190
12/03/2025 40.00p 40.00p 38.75p 40.00p 7293
11/03/2025 40.00p 40.80p 38.26p 40.00p 102459
10/03/2025 42.00p 42.00p 38.20p 40.00p 38176
07/03/2025 42.00p 43.00p 39.00p 42.00p 13321
06/03/2025 40.00p 42.00p 38.00p 42.00p 9727
05/03/2025 40.00p 40.30p 38.70p 40.00p 92066
04/03/2025 40.00p 40.40p 38.00p 40.00p 24333
03/03/2025 40.00p 40.32p 38.00p 38.20p 116489
28/02/2025 40.00p 42.00p 38.00p 39.00p 36423
27/02/2025 40.00p 41.20p 38.20p 40.00p 160620
26/02/2025 35.00p 43.80p 35.00p 41.00p 940659
25/02/2025 41.00p 42.00p 39.00p 40.20p 67529
24/02/2025 41.00p 42.00p 40.00p 41.60p 115282
21/02/2025 41.00p 42.00p 40.04p 41.00p 32842
20/02/2025 41.50p 43.00p 40.00p 41.00p 177233
19/02/2025 37.50p 45.00p 37.50p 41.50p 292908
18/02/2025 57.00p 57.00p 52.50p 52.50p 35473
17/02/2025 57.00p 57.00p 55.00p 57.00p 6198
14/02/2025 57.00p 57.00p 55.67p 57.00p 0
13/02/2025 57.00p 57.00p 55.50p 57.00p 0
12/02/2025 57.00p 57.00p 55.50p 55.50p 5000
11/02/2025 57.00p 57.20p 55.00p 55.50p 38213
10/02/2025 57.00p 58.60p 55.08p 57.00p 29324
07/02/2025 57.00p 57.00p 55.00p 57.00p 5500
06/02/2025 57.00p 57.00p 55.44p 57.00p 1175
05/02/2025 57.00p 59.00p 55.00p 55.00p 730
04/02/2025 52.50p 59.00p 51.00p 57.00p 79775
03/02/2025 51.50p 54.00p 50.22p 52.00p 71659
31/01/2025 51.50p 52.50p 50.00p 51.50p 39109
30/01/2025 52.50p 53.75p 51.00p 51.50p 26845
29/01/2025 52.50p 53.75p 51.11p 52.50p 1837
28/01/2025 52.50p 53.75p 52.50p 52.50p 3213
27/01/2025 52.50p 54.45p 51.11p 52.50p 3212
24/01/2025 52.50p 53.75p 52.25p 52.50p 24378
23/01/2025 52.50p 53.50p 52.25p 52.50p 62033
22/01/2025 52.50p 52.50p 51.18p 52.50p 0
21/01/2025 52.50p 52.50p 52.25p 52.50p 4928
20/01/2025 52.50p 55.00p 52.13p 52.50p 32121
17/01/2025 52.50p 54.50p 51.50p 52.50p 34124
16/01/2025 52.50p 52.50p 51.00p 52.50p 286
15/01/2025 52.50p 54.00p 51.00p 52.50p 10142
14/01/2025 52.50p 54.00p 51.95p 52.50p 37532
13/01/2025 52.50p 53.00p 51.00p 53.00p 9557
10/01/2025 52.50p 53.50p 51.95p 52.50p 13625
09/01/2025 52.50p 58.00p 51.75p 52.50p 75547
08/01/2025 52.50p 52.80p 52.50p 52.50p 20458
07/01/2025 52.50p 55.50p 52.00p 55.50p 36369
06/01/2025 52.50p 55.00p 51.55p 52.50p 11099
03/01/2025 52.50p 54.00p 50.00p 54.00p 16950
02/01/2025 52.50p 54.00p 51.00p 54.00p 14034
31/12/2024 52.50p 54.35p 50.65p 52.50p 3967
30/12/2024 52.50p 53.90p 52.50p 52.50p 19545
27/12/2024 52.50p 53.90p 52.50p 52.50p 1869
24/12/2024 52.50p 52.50p 50.25p 52.50p 28610
23/12/2024 55.50p 55.50p 53.00p 54.00p 40336
20/12/2024 55.50p 55.50p 53.25p 54.00p 61825
19/12/2024 55.50p 56.95p 53.75p 55.50p 5018
18/12/2024 55.50p 58.00p 53.00p 55.00p 25895
17/12/2024 53.50p 58.00p 53.50p 55.50p 27220
16/12/2024 53.50p 54.00p 50.00p 53.50p 11153
13/12/2024 53.50p 55.00p 53.00p 53.50p 12659
12/12/2024 52.50p 55.00p 50.00p 53.50p 20768
11/12/2024 52.50p 53.90p 52.00p 53.00p 20685
10/12/2024 52.50p 52.50p 50.50p 52.50p 12828
09/12/2024 52.50p 54.65p 51.50p 52.50p 60415
06/12/2024 52.50p 52.50p 51.65p 52.50p 4934
05/12/2024 52.50p 52.50p 51.65p 52.50p 867
04/12/2024 51.50p 55.00p 51.10p 53.00p 43001
03/12/2024 51.50p 52.50p 51.10p 52.50p 17166
02/12/2024 51.50p 53.00p 50.00p 51.50p 29000
29/11/2024 51.50p 51.50p 51.05p 51.50p 1200
28/11/2024 51.50p 52.40p 50.95p 51.50p 16867
27/11/2024 51.50p 52.50p 50.55p 51.50p 29885
26/11/2024 52.50p 54.50p 50.00p 51.50p 88729
25/11/2024 53.50p 55.00p 51.10p 54.50p 30544
22/11/2024 53.50p 55.00p 52.25p 53.50p 11971
21/11/2024 56.00p 58.00p 52.00p 56.00p 42969
20/11/2024 53.50p 55.00p 53.50p 53.50p 2
19/11/2024 53.50p 55.00p 53.50p 53.50p 1941
18/11/2024 56.00p 56.00p 52.25p 53.50p 8247
15/11/2024 57.50p 58.00p 52.55p 55.00p 30010
14/11/2024 46.00p 57.50p 42.00p 57.50p 99575
13/11/2024 51.50p 54.12p 49.21p 51.50p 22970
12/11/2024 51.50p 55.07p 51.50p 51.50p 1284252
11/11/2024 51.50p 51.50p 48.49p 51.50p 806
08/11/2024 51.50p 51.50p 48.00p 48.80p 384
07/11/2024 48.50p 53.25p 47.00p 51.50p 30202
06/11/2024 48.50p 49.60p 47.20p 47.20p 15800
05/11/2024 48.50p 49.50p 47.00p 48.50p 4001
04/11/2024 48.50p 48.50p 47.30p 48.50p 17710
01/11/2024 48.50p 48.50p 47.35p 48.50p 1194
31/10/2024 48.50p 50.00p 47.35p 48.50p 23050
30/10/2024 47.50p 48.50p 45.00p 48.50p 18503
29/10/2024 47.50p 47.50p 45.37p 47.50p 41770
28/10/2024 47.50p 47.50p 45.00p 47.00p 37904
25/10/2024 46.00p 48.00p 43.60p 46.00p 87233
24/10/2024 42.50p 45.00p 42.50p 43.50p 2901
23/10/2024 42.50p 44.65p 42.37p 42.50p 27511
22/10/2024 42.50p 44.65p 40.00p 42.50p 21534
21/10/2024 42.50p 45.00p 41.50p 42.50p 59128
18/10/2024 47.50p 50.00p 40.00p 44.00p 231581
17/10/2024 47.50p 50.00p 45.00p 45.00p 29363
16/10/2024 42.50p 55.00p 40.00p 47.50p 224149
15/10/2024 53.50p 53.50p 52.25p 53.50p 17243
14/10/2024 53.50p 53.65p 53.05p 53.50p 12041
11/10/2024 53.50p 53.50p 53.05p 53.50p 2047
10/10/2024 53.50p 54.00p 52.00p 53.50p 18060
09/10/2024 53.50p 54.00p 53.05p 53.50p 30496
08/10/2024 53.50p 54.00p 53.00p 53.50p 42210
07/10/2024 52.50p 53.50p 52.50p 53.50p 12911
04/10/2024 52.50p 53.00p 52.16p 52.50p 20650
03/10/2024 52.00p 52.50p 51.00p 52.50p 629
02/10/2024 52.00p 52.00p 51.14p 52.00p 14010
01/10/2024 52.00p 52.70p 51.13p 52.00p 6422
30/09/2024 52.50p 52.85p 51.00p 52.00p 3852
27/09/2024 53.50p 53.50p 51.00p 52.50p 73049
26/09/2024 53.50p 53.50p 53.50p 53.50p 0
25/09/2024 53.50p 54.00p 52.55p 53.50p 1784
24/09/2024 53.50p 53.50p 52.55p 53.50p 9500
23/09/2024 53.50p 54.50p 52.50p 53.50p 7915
20/09/2024 53.50p 54.70p 52.00p 53.50p 83
19/09/2024 51.50p 55.00p 51.50p 53.50p 17133
18/09/2024 51.50p 53.00p 51.20p 53.00p 7647
17/09/2024 53.50p 56.00p 52.10p 56.00p 6431
16/09/2024 53.50p 54.00p 52.35p 53.50p 44008
13/09/2024 53.50p 55.00p 53.50p 55.00p 1112
12/09/2024 53.50p 53.50p 53.50p 53.50p 0
11/09/2024 53.50p 53.65p 52.00p 53.50p 7037
10/09/2024 58.00p 58.00p 52.10p 53.50p 68835
09/09/2024 58.00p 58.00p 58.00p 58.00p 0
06/09/2024 58.00p 58.00p 57.33p 58.00p 1100
05/09/2024 58.00p 58.00p 56.20p 58.00p 15000
04/09/2024 58.00p 59.00p 57.33p 58.00p 646
03/09/2024 58.00p 58.00p 56.00p 58.00p 16717
02/09/2024 58.00p 58.00p 57.91p 58.00p 8623
30/08/2024 58.00p 58.00p 58.00p 58.00p 0
29/08/2024 58.00p 58.00p 57.91p 58.00p 3738
28/08/2024 58.00p 58.00p 56.00p 58.00p 35414
27/08/2024 58.00p 58.00p 57.80p 58.00p 13500
23/08/2024 58.00p 59.00p 57.75p 58.00p 3007
22/08/2024 58.00p 58.00p 57.70p 58.00p 7462
21/08/2024 58.00p 59.00p 57.69p 58.00p 895
20/08/2024 58.00p 58.00p 58.00p 58.00p 0
19/08/2024 58.00p 59.00p 58.00p 58.00p 1000
16/08/2024 58.00p 60.00p 57.69p 58.00p 16203
15/08/2024 58.00p 58.00p 56.00p 58.00p 2
14/08/2024 58.00p 58.00p 56.25p 58.00p 37018
13/08/2024 58.00p 58.00p 57.65p 58.00p 11887
12/08/2024 58.00p 59.50p 56.00p 58.00p 1453
09/08/2024 58.00p 58.00p 57.70p 58.00p 25223
08/08/2024 58.00p 58.00p 57.56p 58.00p 2100
07/08/2024 58.00p 60.00p 56.00p 58.00p 11353
06/08/2024 58.00p 58.00p 57.50p 58.00p 6400
05/08/2024 58.00p 58.00p 57.00p 57.00p 27575
02/08/2024 58.00p 58.00p 57.50p 58.00p 10332
01/08/2024 58.00p 58.68p 58.00p 58.00p 1
31/07/2024 58.00p 58.86p 58.00p 58.00p 0
30/07/2024 58.00p 58.00p 57.40p 58.00p 22514

*Close Price adjusted for both dividends and splits