Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
02/05/2017 435.00p 438.40p 426.90p 430.00p 23516
28/04/2017 427.50p 438.40p 426.35p 435.00p 14042
27/04/2017 435.00p 438.00p 426.00p 427.50p 25384
26/04/2017 425.00p 440.00p 420.00p 435.00p 41673
25/04/2017 420.00p 430.00p 416.00p 425.00p 22460
24/04/2017 427.50p 434.85p 416.90p 420.00p 36595
21/04/2017 412.50p 434.00p 412.50p 427.50p 31821
20/04/2017 415.00p 418.50p 412.00p 412.50p 9998
19/04/2017 420.00p 423.50p 410.00p 415.00p 10078
18/04/2017 432.50p 440.00p 420.15p 425.00p 19543
13/04/2017 430.00p 440.00p 425.00p 432.50p 39040
12/04/2017 437.50p 438.00p 428.80p 430.00p 17638
11/04/2017 430.00p 444.00p 427.51p 437.50p 30866
10/04/2017 425.00p 434.00p 423.11p 430.00p 21313
07/04/2017 420.00p 434.00p 415.15p 425.00p 23359
06/04/2017 412.50p 424.85p 412.50p 420.00p 23440
05/04/2017 422.50p 424.85p 415.00p 417.50p 23632
04/04/2017 427.50p 433.00p 420.00p 425.00p 44262
03/04/2017 427.50p 433.00p 421.00p 427.50p 4462
31/03/2017 422.50p 434.00p 421.50p 427.50p 32413
30/03/2017 425.00p 429.85p 420.15p 422.50p 13811
29/03/2017 407.50p 425.00p 407.50p 422.50p 35914
28/03/2017 407.50p 411.10p 402.80p 407.50p 16761
27/03/2017 407.50p 413.88p 403.50p 407.50p 11870
24/03/2017 405.00p 411.10p 400.00p 407.50p 11022
23/03/2017 405.00p 409.40p 401.22p 405.00p 12966
22/03/2017 417.50p 420.00p 401.10p 405.00p 35285
21/03/2017 427.50p 427.50p 415.35p 420.00p 20309
20/03/2017 427.50p 434.85p 420.00p 427.50p 19256
17/03/2017 420.00p 434.00p 416.70p 427.50p 42313
16/03/2017 412.50p 424.50p 412.50p 420.00p 17781
15/03/2017 415.00p 418.00p 411.00p 412.50p 31511
14/03/2017 415.00p 418.40p 410.00p 415.00p 16343
13/03/2017 407.50p 420.00p 407.50p 415.00p 60183
10/03/2017 407.50p 415.00p 403.00p 407.50p 25060
09/03/2017 405.00p 415.00p 403.50p 407.50p 11448
08/03/2017 405.00p 410.00p 403.50p 405.00p 6512
07/03/2017 405.00p 409.50p 400.00p 405.00p 20205
06/03/2017 405.00p 410.00p 402.00p 405.00p 20324
03/03/2017 405.00p 410.00p 401.00p 405.00p 10904
02/03/2017 400.00p 419.00p 400.00p 405.00p 71965
01/03/2017 405.00p 405.00p 397.51p 400.00p 20264
28/02/2017 400.00p 405.00p 398.10p 405.00p 22296
27/02/2017 402.50p 404.00p 395.00p 400.00p 27989
24/02/2017 402.50p 404.00p 396.55p 400.00p 17426
23/02/2017 400.00p 405.00p 395.86p 402.50p 51688
22/02/2017 395.00p 400.00p 392.51p 400.00p 128000
21/02/2017 392.50p 400.00p 389.25p 395.00p 12712
20/02/2017 395.00p 397.60p 387.51p 392.50p 13371
17/02/2017 392.50p 397.00p 389.11p 395.00p 31590
16/02/2017 382.50p 399.00p 380.50p 392.50p 78364
15/02/2017 380.00p 390.00p 377.60p 385.00p 22020
14/02/2017 380.00p 385.00p 375.50p 380.00p 30069
13/02/2017 385.00p 388.00p 377.50p 380.00p 45107
10/02/2017 375.00p 385.00p 372.00p 385.00p 34991
09/02/2017 375.00p 378.90p 370.75p 375.00p 18250
08/02/2017 377.50p 378.95p 366.50p 372.50p 48921
07/02/2017 375.00p 382.49p 375.00p 377.50p 30190
06/02/2017 385.00p 389.30p 375.00p 377.50p 33715
03/02/2017 387.50p 395.00p 380.90p 385.00p 46442
02/02/2017 390.00p 390.20p 386.00p 390.00p 12535
01/02/2017 392.50p 393.44p 384.08p 390.00p 30116
31/01/2017 387.50p 395.00p 385.00p 392.50p 37005
30/01/2017 392.50p 393.75p 386.00p 387.50p 32811
27/01/2017 392.50p 394.65p 392.50p 392.50p 5400
26/01/2017 392.50p 395.00p 390.00p 392.50p 18590
25/01/2017 392.50p 392.80p 390.00p 392.50p 18108
24/01/2017 400.00p 403.00p 391.00p 392.50p 13560
23/01/2017 400.00p 403.00p 396.70p 400.00p 6240
20/01/2017 400.00p 405.00p 397.00p 400.00p 14813
19/01/2017 392.50p 405.00p 392.50p 400.00p 19405
18/01/2017 387.50p 395.00p 387.00p 392.50p 56459
17/01/2017 395.00p 395.00p 386.80p 387.50p 22237
16/01/2017 397.50p 399.00p 392.25p 395.00p 17893
13/01/2017 397.50p 399.00p 395.35p 397.50p 7743
12/01/2017 400.00p 404.00p 396.00p 397.50p 11319
11/01/2017 397.50p 405.00p 396.00p 400.00p 18870
10/01/2017 402.50p 403.00p 395.15p 397.50p 26740
09/01/2017 404.00p 413.00p 402.00p 406.50p 15783
06/01/2017 401.50p 409.16p 400.00p 404.00p 14862
05/01/2017 400.00p 405.00p 395.70p 401.50p 95549
04/01/2017 405.00p 408.90p 402.00p 405.00p 8623
03/01/2017 400.00p 405.00p 395.00p 405.00p 40427
30/12/2016 395.00p 404.85p 393.60p 400.00p 7672
29/12/2016 397.50p 399.00p 391.80p 395.00p 19319
28/12/2016 395.00p 400.00p 395.00p 397.50p 8199
23/12/2016 397.50p 400.00p 395.00p 395.00p 8696
22/12/2016 395.00p 400.00p 392.51p 397.50p 13625
21/12/2016 395.00p 400.00p 391.50p 395.00p 17931
20/12/2016 395.00p 400.00p 390.00p 395.00p 24066
19/12/2016 395.00p 404.00p 390.00p 395.00p 18501
16/12/2016 382.50p 395.00p 382.50p 395.00p 27309
15/12/2016 380.00p 385.00p 377.11p 382.50p 23996
14/12/2016 385.00p 389.00p 376.51p 382.50p 39410
13/12/2016 405.00p 405.00p 381.50p 385.00p 87191
12/12/2016 392.50p 407.00p 392.50p 405.00p 52935
09/12/2016 387.50p 399.85p 384.11p 392.50p 36945
08/12/2016 387.50p 394.00p 382.11p 387.50p 4681
07/12/2016 385.00p 394.00p 380.00p 387.50p 11782
06/12/2016 377.50p 390.00p 375.00p 385.00p 9899
05/12/2016 375.00p 387.00p 370.00p 377.50p 28090
02/12/2016 375.00p 380.00p 370.00p 375.00p 12725
01/12/2016 377.50p 380.00p 372.10p 375.00p 12204
30/11/2016 380.00p 380.00p 370.00p 375.00p 44340
29/11/2016 392.50p 397.00p 371.00p 380.00p 45226
28/11/2016 385.00p 400.00p 385.00p 392.50p 45397
25/11/2016 380.00p 385.00p 375.00p 385.00p 13256
24/11/2016 382.50p 385.00p 375.00p 380.00p 13184
23/11/2016 382.50p 384.85p 381.00p 382.50p 23798
22/11/2016 382.50p 384.00p 380.00p 382.50p 44952
21/11/2016 370.00p 384.75p 370.00p 382.50p 36023
18/11/2016 370.00p 379.00p 365.84p 370.00p 18679
17/11/2016 370.00p 375.00p 365.00p 370.00p 8572
16/11/2016 362.50p 373.50p 360.00p 370.00p 21180
15/11/2016 360.00p 364.99p 355.15p 362.50p 26816
14/11/2016 360.00p 363.00p 355.00p 360.00p 21217
11/11/2016 357.50p 364.00p 355.00p 360.00p 6699
10/11/2016 342.50p 359.85p 342.50p 357.50p 38521
09/11/2016 342.50p 348.00p 332.11p 342.50p 68174
08/11/2016 357.50p 357.50p 346.50p 350.00p 20586
07/11/2016 362.50p 363.00p 355.25p 357.50p 19162
04/11/2016 365.00p 367.50p 360.00p 362.50p 13218
03/11/2016 365.00p 367.50p 362.11p 365.00p 6381
02/11/2016 375.00p 375.00p 362.11p 365.00p 28191
01/11/2016 380.00p 380.00p 370.50p 375.00p 15835
31/10/2016 380.00p 383.00p 375.10p 380.00p 26804
28/10/2016 380.00p 383.00p 376.20p 380.00p 4350
27/10/2016 380.00p 384.00p 376.20p 380.00p 7651
26/10/2016 380.00p 383.40p 376.00p 380.00p 6183
25/10/2016 385.00p 388.00p 375.70p 380.00p 15984
24/10/2016 385.00p 389.00p 380.00p 385.00p 12784
21/10/2016 375.00p 389.00p 371.00p 385.00p 26486
20/10/2016 372.50p 379.85p 367.51p 375.00p 16022
19/10/2016 380.00p 382.89p 367.51p 372.50p 19767
18/10/2016 380.00p 385.00p 375.00p 380.00p 27655
17/10/2016 385.00p 394.00p 376.50p 380.00p 46552
14/10/2016 377.50p 382.00p 375.32p 380.00p 14214
13/10/2016 380.00p 381.50p 375.00p 377.50p 15121
12/10/2016 380.00p 384.85p 377.51p 380.00p 13676
11/10/2016 385.00p 385.00p 380.00p 380.00p 10149
10/10/2016 390.00p 391.00p 383.80p 385.00p 10492
07/10/2016 385.00p 393.89p 385.00p 390.00p 17431
06/10/2016 380.00p 390.00p 377.00p 385.00p 31712
05/10/2016 377.50p 384.50p 374.10p 380.00p 16503
04/10/2016 377.50p 384.00p 372.20p 377.50p 11677
03/10/2016 375.00p 384.85p 372.11p 377.50p 9136
30/09/2016 377.50p 383.00p 370.00p 375.00p 12695

*Close Price adjusted for both dividends and splits