Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/09/2016 371.00p 383.00p 370.00p 377.50p 19860
28/09/2016 375.00p 379.85p 365.00p 371.00p 18717
27/09/2016 375.00p 380.00p 370.00p 375.00p 19489
26/09/2016 389.00p 392.00p 370.00p 375.00p 22158
23/09/2016 390.00p 394.50p 386.10p 389.00p 11230
22/09/2016 382.50p 390.00p 380.15p 390.00p 24846
21/09/2016 380.00p 388.50p 371.20p 382.50p 14558
20/09/2016 382.50p 386.00p 375.10p 380.00p 6404
19/09/2016 380.00p 389.00p 380.00p 382.50p 12101
16/09/2016 385.00p 395.00p 375.10p 380.00p 29777
15/09/2016 372.50p 385.00p 370.00p 385.00p 24585
14/09/2016 367.50p 375.00p 367.50p 372.50p 26466
13/09/2016 367.50p 370.00p 360.15p 367.50p 2706
12/09/2016 370.00p 375.00p 362.00p 367.50p 24672
09/09/2016 367.50p 375.00p 367.50p 370.00p 6096
08/09/2016 367.50p 372.45p 362.00p 367.50p 3784
07/09/2016 357.50p 372.45p 355.00p 367.50p 33941
06/09/2016 357.50p 364.25p 355.00p 357.50p 8621
05/09/2016 370.00p 370.00p 352.80p 357.50p 14941
02/09/2016 370.00p 372.00p 365.15p 370.00p 4266
01/09/2016 375.00p 377.00p 365.00p 370.00p 16889
31/08/2016 365.00p 379.85p 362.70p 375.00p 15474
30/08/2016 365.00p 368.30p 360.15p 365.00p 8503
26/08/2016 375.00p 377.00p 360.80p 365.00p 16467
25/08/2016 372.50p 380.00p 370.00p 375.00p 31432
24/08/2016 367.50p 379.00p 367.50p 376.50p 26837
23/08/2016 360.00p 370.00p 356.81p 367.50p 15088
22/08/2016 350.00p 364.85p 350.00p 360.00p 30061
19/08/2016 351.00p 352.30p 345.00p 350.00p 20501
18/08/2016 355.00p 355.00p 346.51p 351.00p 29833
17/08/2016 355.00p 359.00p 350.00p 355.00p 28772
16/08/2016 367.50p 369.00p 350.00p 355.00p 21860
15/08/2016 370.00p 375.00p 366.80p 367.50p 18740
12/08/2016 380.00p 385.00p 366.80p 370.00p 32725
11/08/2016 380.00p 384.85p 377.00p 380.00p 15535
10/08/2016 370.00p 384.85p 370.00p 380.00p 17050
09/08/2016 372.50p 380.00p 366.50p 370.00p 29368
08/08/2016 360.00p 377.19p 355.68p 372.50p 29313
05/08/2016 361.00p 365.00p 355.00p 360.00p 20744
04/08/2016 361.00p 367.00p 355.00p 361.00p 19017
03/08/2016 362.50p 367.00p 357.00p 361.00p 6964
02/08/2016 362.50p 368.00p 360.00p 362.50p 6663
01/08/2016 360.00p 369.85p 360.00p 362.50p 7353
29/07/2016 360.00p 362.00p 360.00p 360.00p 2598
28/07/2016 361.50p 364.85p 356.51p 360.00p 23941
27/07/2016 365.00p 370.00p 357.55p 361.50p 27882
26/07/2016 365.00p 368.00p 360.00p 365.00p 7705
25/07/2016 370.00p 372.00p 365.00p 365.00p 10177
22/07/2016 372.50p 377.00p 365.00p 370.00p 26817
21/07/2016 360.00p 372.50p 360.00p 372.50p 37751
20/07/2016 357.50p 365.00p 357.50p 360.00p 19625
19/07/2016 360.00p 363.49p 355.00p 357.50p 8915
18/07/2016 345.00p 362.49p 345.00p 360.00p 33914
15/07/2016 341.50p 350.00p 340.15p 345.00p 30522
14/07/2016 340.00p 345.00p 340.00p 341.50p 13699
13/07/2016 347.50p 347.50p 335.50p 340.00p 19422
12/07/2016 345.00p 350.00p 340.00p 347.50p 31119
11/07/2016 332.50p 353.50p 332.50p 345.00p 28958
08/07/2016 335.00p 338.49p 330.00p 332.50p 43338
07/07/2016 325.00p 335.00p 320.15p 335.00p 19570
06/07/2016 336.50p 336.50p 315.70p 327.50p 84243
05/07/2016 336.50p 338.00p 330.00p 336.50p 39456
04/07/2016 332.00p 340.00p 328.00p 336.50p 86434
01/07/2016 331.50p 331.50p 322.30p 325.00p 39993
30/06/2016 335.00p 338.50p 330.00p 331.50p 7344
29/06/2016 337.50p 340.00p 335.00p 335.00p 36413
28/06/2016 315.00p 339.00p 315.00p 337.50p 59480
27/06/2016 346.00p 348.00p 311.88p 315.00p 41651
24/06/2016 317.50p 352.00p 311.10p 348.50p 29622
23/06/2016 339.00p 354.90p 339.00p 353.50p 38385
22/06/2016 335.00p 339.00p 333.00p 339.00p 27690
21/06/2016 337.50p 338.65p 333.41p 335.00p 18272
20/06/2016 320.00p 338.65p 320.00p 337.50p 46267
17/06/2016 317.50p 319.85p 315.00p 319.50p 34058
16/06/2016 326.50p 328.00p 315.00p 317.50p 45082
15/06/2016 328.00p 329.85p 323.80p 326.50p 40016
14/06/2016 346.00p 346.70p 325.00p 328.00p 47230
13/06/2016 357.50p 357.50p 345.00p 346.00p 19934
10/06/2016 361.00p 362.00p 355.00p 357.50p 18353
09/06/2016 363.50p 369.49p 360.00p 361.00p 29442
08/06/2016 359.00p 366.00p 357.96p 363.50p 10719
07/06/2016 359.00p 362.40p 355.00p 359.00p 15013
06/06/2016 349.00p 362.00p 346.00p 359.00p 39507
03/06/2016 351.50p 352.70p 343.22p 349.00p 61974
02/06/2016 357.50p 359.00p 350.00p 351.50p 40197
01/06/2016 361.00p 363.70p 355.00p 357.50p 8448
31/05/2016 377.50p 377.84p 350.11p 361.00p 67904
27/05/2016 380.00p 380.50p 375.15p 377.50p 27385
26/05/2016 390.00p 390.00p 377.00p 381.00p 11366
25/05/2016 393.00p 394.00p 385.00p 390.00p 15486
24/05/2016 396.00p 397.00p 390.00p 394.00p 15546
23/05/2016 388.00p 398.90p 383.55p 396.00p 22795
20/05/2016 384.00p 389.00p 380.00p 388.00p 10035
19/05/2016 377.50p 386.59p 377.50p 384.00p 19674
18/05/2016 387.50p 389.25p 375.80p 377.50p 58800
17/05/2016 420.00p 425.00p 376.55p 387.50p 237091
16/05/2016 410.00p 426.95p 410.00p 416.00p 36748
13/05/2016 412.50p 415.00p 410.00p 410.00p 13222
12/05/2016 414.00p 417.85p 411.65p 412.50p 5652
11/05/2016 413.50p 419.50p 411.70p 414.00p 8412
10/05/2016 408.50p 421.49p 406.50p 413.50p 27616
09/05/2016 399.00p 412.00p 399.00p 408.50p 17371
06/05/2016 403.50p 403.50p 398.00p 399.00p 15516
05/05/2016 403.50p 406.85p 402.00p 403.50p 6783
04/05/2016 405.00p 419.85p 403.50p 403.50p 62793
03/05/2016 408.00p 410.00p 403.11p 405.00p 18444
29/04/2016 396.00p 414.00p 396.00p 408.00p 46603
28/04/2016 387.00p 400.00p 387.00p 396.00p 31605
27/04/2016 370.00p 392.00p 368.65p 391.00p 16961
26/04/2016 370.00p 373.49p 368.00p 370.00p 11002
25/04/2016 370.00p 373.49p 367.70p 370.00p 14675
22/04/2016 367.50p 374.50p 365.65p 370.00p 20645
21/04/2016 374.50p 374.50p 365.65p 367.50p 20646
20/04/2016 374.50p 376.89p 370.00p 374.50p 15490
19/04/2016 374.50p 378.43p 370.45p 374.50p 16446
18/04/2016 373.50p 378.87p 371.71p 374.50p 34221
15/04/2016 373.50p 376.87p 372.50p 373.50p 7205
14/04/2016 372.00p 377.00p 369.50p 373.50p 7074
13/04/2016 372.00p 377.00p 368.00p 372.00p 51312
12/04/2016 371.00p 375.00p 367.00p 372.00p 18433
11/04/2016 371.00p 373.49p 368.11p 371.00p 12370
08/04/2016 371.00p 373.49p 367.00p 371.00p 11008
07/04/2016 371.00p 375.00p 370.00p 371.00p 32246
06/04/2016 371.00p 373.80p 367.00p 371.00p 12141
05/04/2016 367.50p 374.00p 365.14p 371.00p 18813
04/04/2016 370.00p 373.50p 365.00p 367.50p 14982
01/04/2016 372.50p 374.25p 370.00p 370.00p 5721
31/03/2016 375.00p 376.49p 370.00p 372.50p 40606
30/03/2016 375.00p 376.49p 370.28p 375.00p 6458
29/03/2016 370.00p 379.87p 367.86p 375.00p 15330
24/03/2016 367.50p 373.50p 362.50p 370.00p 45613
23/03/2016 370.00p 373.49p 365.00p 367.50p 7184
22/03/2016 371.00p 371.00p 367.00p 370.00p 5030
21/03/2016 375.00p 375.00p 370.00p 371.00p 35292
18/03/2016 367.50p 380.00p 367.50p 375.00p 26506
17/03/2016 377.50p 380.00p 366.66p 367.50p 42703
16/03/2016 375.00p 380.00p 375.00p 377.50p 21158
15/03/2016 370.00p 378.00p 367.00p 372.50p 28304
14/03/2016 370.00p 373.63p 366.50p 370.00p 28975
11/03/2016 372.50p 374.00p 365.50p 370.00p 15890
10/03/2016 380.00p 381.00p 370.00p 372.50p 10700
09/03/2016 384.00p 384.88p 375.00p 380.00p 17712
08/03/2016 382.50p 387.88p 382.50p 384.00p 19533
07/03/2016 375.00p 389.00p 375.00p 382.50p 34131
04/03/2016 373.50p 380.00p 373.50p 375.00p 9125
03/03/2016 370.00p 376.49p 370.00p 373.50p 35964
02/03/2016 375.00p 379.00p 365.50p 370.00p 40039
01/03/2016 378.50p 380.49p 375.00p 375.00p 34520
29/02/2016 372.50p 384.00p 372.50p 378.50p 35712
26/02/2016 385.00p 388.50p 365.00p 372.50p 45627
25/02/2016 385.00p 390.00p 381.00p 385.00p 30165
24/02/2016 391.00p 395.00p 389.56p 393.50p 7126
23/02/2016 390.00p 392.00p 383.70p 391.00p 27868
22/02/2016 393.50p 395.00p 385.00p 390.00p 245396
19/02/2016 400.00p 403.00p 391.00p 393.50p 14186
18/02/2016 387.50p 405.00p 387.00p 400.00p 31136
17/02/2016 387.50p 390.00p 385.07p 387.50p 21540
16/02/2016 382.50p 390.00p 380.12p 387.50p 14883
15/02/2016 362.50p 384.00p 355.00p 382.50p 80011
12/02/2016 365.00p 365.00p 360.00p 362.50p 7706
11/02/2016 376.00p 376.00p 360.00p 365.00p 23981
10/02/2016 360.00p 378.49p 355.00p 376.00p 18193
09/02/2016 377.50p 377.50p 355.00p 360.00p 34429
08/02/2016 377.50p 379.87p 375.00p 377.50p 11699
05/02/2016 377.50p 379.00p 375.00p 377.50p 4689
04/02/2016 377.50p 379.49p 375.00p 377.50p 15978
03/02/2016 373.00p 379.00p 373.00p 376.50p 19908
02/02/2016 383.50p 383.50p 373.13p 376.50p 18406
01/02/2016 385.00p 390.00p 378.50p 383.50p 30811
29/01/2016 387.50p 389.88p 382.67p 385.00p 14864
28/01/2016 390.00p 390.00p 385.12p 387.50p 12610
27/01/2016 381.50p 394.00p 381.50p 390.00p 14472
26/01/2016 392.00p 393.74p 376.70p 380.00p 25856
25/01/2016 384.50p 394.50p 384.50p 394.50p 44808
22/01/2016 381.00p 387.00p 380.00p 384.50p 39204
21/01/2016 361.00p 381.00p 358.24p 381.00p 47123
20/01/2016 372.50p 372.50p 355.33p 361.00p 40158
19/01/2016 349.00p 379.00p 345.05p 375.00p 66097
18/01/2016 355.50p 355.89p 335.00p 345.00p 121896
15/01/2016 372.50p 374.19p 350.13p 355.50p 85292
14/01/2016 386.00p 388.00p 366.11p 372.50p 100013
13/01/2016 384.00p 388.00p 380.01p 386.00p 52088
12/01/2016 390.50p 392.70p 376.00p 382.50p 65229
11/01/2016 397.50p 400.00p 390.00p 390.50p 33108
08/01/2016 388.00p 405.54p 385.00p 397.50p 54571
07/01/2016 392.50p 394.00p 380.20p 386.50p 60483
06/01/2016 390.00p 402.00p 380.80p 396.00p 116160
05/01/2016 405.00p 407.90p 377.00p 390.00p 97965
04/01/2016 429.00p 430.00p 397.66p 401.50p 102924
31/12/2015 430.00p 432.77p 425.00p 429.00p 10553
30/12/2015 431.50p 433.56p 425.10p 430.00p 13790
29/12/2015 431.50p 433.60p 429.00p 431.50p 21209
24/12/2015 432.50p 433.94p 428.80p 431.50p 32380
23/12/2015 432.50p 437.50p 430.00p 432.50p 9163
22/12/2015 436.50p 439.00p 431.27p 432.50p 29971
21/12/2015 435.50p 440.00p 433.15p 436.50p 55764
18/12/2015 420.00p 438.00p 415.70p 435.50p 68426
17/12/2015 415.00p 424.00p 415.00p 420.00p 31184
16/12/2015 407.50p 419.90p 406.76p 415.00p 23133
15/12/2015 420.00p 424.00p 406.10p 407.50p 41640

*Close Price adjusted for both dividends and splits