Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/12/2015 419.00p 424.30p 416.63p 420.00p 37083
11/12/2015 419.00p 422.44p 415.00p 419.00p 36093
10/12/2015 419.00p 425.00p 417.78p 419.00p 39983
09/12/2015 405.00p 424.00p 405.00p 419.00p 75559
08/12/2015 404.00p 408.90p 387.00p 405.00p 185991
07/12/2015 394.00p 397.00p 390.56p 394.00p 10048
04/12/2015 396.00p 401.37p 390.56p 394.00p 49413
03/12/2015 387.00p 397.80p 385.00p 396.00p 80711
02/12/2015 382.50p 392.00p 382.50p 387.00p 54410
01/12/2015 381.00p 385.00p 378.10p 382.50p 34609
30/11/2015 377.50p 384.00p 375.10p 381.00p 43302
27/11/2015 377.50p 379.00p 375.10p 377.50p 8597
26/11/2015 372.50p 379.15p 372.50p 377.50p 29325
25/11/2015 376.50p 376.50p 370.00p 372.50p 11099
24/11/2015 378.50p 379.00p 375.00p 376.50p 5900
23/11/2015 375.00p 385.70p 374.33p 378.50p 63661
20/11/2015 375.00p 380.00p 373.66p 375.00p 22645
19/11/2015 376.50p 380.00p 373.66p 375.00p 10727
18/11/2015 376.50p 380.00p 373.50p 376.50p 6443
17/11/2015 374.00p 378.00p 373.66p 376.50p 19149
16/11/2015 374.00p 377.20p 373.00p 374.00p 2389
13/11/2015 374.00p 377.20p 371.10p 374.00p 10543
12/11/2015 371.50p 378.00p 370.75p 374.00p 18265
11/11/2015 370.00p 375.00p 370.00p 371.50p 11860
10/11/2015 365.00p 372.00p 361.55p 370.00p 23926
09/11/2015 366.00p 369.60p 363.65p 365.00p 6289
06/11/2015 365.00p 368.00p 362.50p 366.00p 8596
05/11/2015 366.00p 373.90p 362.50p 365.00p 19692
04/11/2015 365.00p 368.50p 361.00p 366.00p 7859
03/11/2015 360.50p 370.00p 360.50p 365.00p 79021
02/11/2015 361.50p 363.80p 358.15p 360.50p 15303
30/10/2015 358.50p 362.00p 355.70p 360.50p 28424
29/10/2015 352.50p 361.55p 352.50p 358.50p 39685
28/10/2015 362.50p 365.00p 351.00p 352.50p 36714
27/10/2015 370.00p 371.20p 360.50p 362.50p 27570
26/10/2015 371.50p 373.99p 365.70p 370.00p 39100
23/10/2015 372.50p 379.00p 368.15p 371.50p 18594
22/10/2015 381.50p 381.50p 370.25p 372.50p 21392
21/10/2015 378.00p 386.00p 375.50p 379.00p 80579
20/10/2015 361.50p 380.00p 361.50p 378.00p 77988
19/10/2015 350.50p 366.65p 350.50p 361.50p 41233
16/10/2015 352.50p 354.00p 345.16p 350.50p 51191
15/10/2015 320.00p 354.00p 320.00p 349.00p 306609
14/10/2015 303.50p 306.80p 300.00p 303.50p 339564
13/10/2015 303.50p 306.90p 301.27p 303.50p 21976
12/10/2015 302.50p 304.14p 300.00p 303.50p 15922
09/10/2015 302.50p 304.25p 300.25p 302.50p 4874
08/10/2015 303.50p 305.70p 300.10p 302.50p 14250
07/10/2015 303.50p 305.88p 300.00p 303.50p 10158
06/10/2015 303.50p 306.23p 300.00p 303.50p 2362
05/10/2015 305.00p 309.90p 300.00p 303.50p 13747
02/10/2015 304.00p 310.00p 301.60p 305.00p 11367
01/10/2015 305.00p 308.00p 301.50p 304.00p 8889
30/09/2015 305.00p 309.50p 303.55p 305.00p 2992
29/09/2015 307.50p 310.00p 303.55p 305.00p 13291
28/09/2015 305.00p 310.00p 305.00p 307.50p 11477
25/09/2015 307.50p 308.80p 305.00p 305.00p 15887
24/09/2015 302.50p 309.44p 302.50p 306.50p 22198
23/09/2015 302.50p 305.00p 300.50p 302.50p 14880
22/09/2015 303.50p 307.15p 300.50p 302.50p 23310
21/09/2015 303.50p 305.00p 303.50p 303.50p 2772
18/09/2015 303.50p 307.15p 301.00p 303.50p 7915
17/09/2015 303.50p 305.00p 301.00p 303.50p 11710
16/09/2015 302.50p 309.00p 301.65p 303.50p 17204
15/09/2015 304.50p 309.00p 300.65p 302.50p 47377
14/09/2015 305.50p 308.65p 303.20p 304.50p 6806
11/09/2015 305.50p 308.00p 304.70p 305.50p 1783
10/09/2015 305.50p 308.00p 304.50p 305.50p 2100
09/09/2015 305.50p 308.00p 304.50p 305.50p 3148
08/09/2015 306.00p 308.65p 302.00p 305.50p 7885
07/09/2015 306.00p 310.00p 305.00p 306.00p 18215
04/09/2015 306.00p 309.90p 304.55p 306.00p 2743
03/09/2015 304.00p 308.00p 303.10p 306.00p 6194
02/09/2015 304.00p 308.00p 302.00p 304.00p 6175
01/09/2015 304.00p 307.90p 301.00p 304.00p 12569
28/08/2015 302.50p 310.00p 290.42p 305.00p 71496
27/08/2015 296.50p 303.00p 296.50p 302.50p 22302
26/08/2015 293.50p 297.00p 290.70p 296.50p 12153
25/08/2015 295.00p 296.51p 291.47p 293.50p 11223
24/08/2015 294.00p 297.10p 287.86p 295.00p 116148
21/08/2015 298.50p 302.00p 295.00p 298.50p 15636
20/08/2015 296.00p 299.40p 293.32p 298.50p 12643
19/08/2015 296.00p 298.00p 295.00p 296.00p 4375
18/08/2015 298.50p 301.90p 294.96p 296.00p 13785
17/08/2015 293.50p 300.00p 293.50p 298.50p 27367
14/08/2015 291.00p 297.00p 291.00p 293.50p 10442
13/08/2015 293.50p 296.65p 288.80p 291.00p 14902
12/08/2015 297.50p 297.50p 292.10p 293.50p 14828
11/08/2015 301.00p 301.00p 297.15p 297.50p 7984
10/08/2015 301.00p 301.00p 298.17p 301.00p 16961
07/08/2015 300.00p 305.00p 298.07p 301.00p 35854
06/08/2015 296.00p 304.00p 296.00p 300.00p 27092
05/08/2015 296.00p 299.90p 294.16p 296.00p 5542
04/08/2015 295.00p 299.00p 293.75p 296.00p 13381
03/08/2015 301.00p 301.00p 293.75p 295.00p 26111
31/07/2015 303.50p 303.50p 299.00p 301.00p 13717
30/07/2015 309.00p 310.00p 300.00p 303.50p 38677
29/07/2015 309.00p 313.00p 308.50p 309.00p 27840
28/07/2015 309.00p 312.90p 308.00p 309.00p 12949
27/07/2015 309.00p 312.00p 307.00p 309.00p 11295
24/07/2015 307.50p 313.00p 306.36p 309.00p 24287
23/07/2015 307.50p 310.00p 307.50p 307.50p 3888
22/07/2015 307.50p 310.00p 307.50p 307.50p 12627
21/07/2015 307.50p 313.00p 307.00p 307.50p 34621
20/07/2015 300.00p 309.90p 298.00p 307.50p 70424
17/07/2015 299.00p 303.00p 299.00p 299.00p 16301
16/07/2015 296.50p 300.00p 295.45p 299.00p 20848
15/07/2015 296.50p 299.74p 293.00p 296.50p 6950
14/07/2015 300.00p 300.00p 294.23p 296.50p 28832
13/07/2015 296.00p 304.30p 295.00p 300.00p 20243
10/07/2015 294.50p 300.00p 293.25p 296.00p 4559
09/07/2015 294.00p 300.03p 290.25p 294.50p 31674
08/07/2015 300.00p 301.80p 293.00p 295.50p 22564
07/07/2015 296.50p 305.00p 294.54p 300.00p 77891
06/07/2015 277.50p 294.44p 277.50p 292.50p 45768
03/07/2015 282.50p 284.70p 282.50p 282.50p 2763
02/07/2015 286.50p 290.00p 280.00p 282.50p 41407
01/07/2015 275.00p 287.00p 275.00p 286.50p 126484
30/06/2015 275.00p 275.52p 273.10p 275.00p 81900
29/06/2015 277.50p 277.50p 273.17p 275.00p 39550
26/06/2015 282.50p 284.75p 273.44p 279.00p 76659
25/06/2015 288.50p 289.00p 281.00p 282.50p 50018
24/06/2015 288.50p 289.50p 286.00p 288.50p 26976
23/06/2015 297.50p 298.85p 287.96p 288.50p 37219
22/06/2015 301.50p 305.00p 295.00p 297.50p 20809
19/06/2015 302.50p 306.00p 299.10p 301.50p 32973
18/06/2015 301.50p 304.90p 298.10p 302.50p 5613
17/06/2015 302.50p 304.90p 298.70p 301.50p 15311
16/06/2015 305.00p 305.00p 296.60p 302.50p 16230
15/06/2015 303.50p 307.00p 300.35p 305.00p 8787
12/06/2015 305.00p 307.75p 300.00p 303.50p 11193
11/06/2015 305.00p 308.50p 301.60p 305.00p 13468
10/06/2015 304.00p 309.00p 304.00p 305.00p 29447
09/06/2015 300.00p 308.40p 300.00p 304.00p 19083
08/06/2015 298.50p 305.00p 295.00p 300.00p 18942
05/06/2015 308.50p 308.50p 295.00p 298.50p 31535
04/06/2015 308.50p 309.00p 307.10p 308.50p 11024
03/06/2015 311.00p 314.40p 307.48p 308.50p 8358
02/06/2015 316.00p 316.00p 308.28p 311.00p 24180
01/06/2015 313.50p 319.00p 311.00p 316.00p 95827
29/05/2015 310.00p 316.80p 305.33p 313.50p 39979
28/05/2015 307.50p 315.00p 305.13p 310.00p 61809
27/05/2015 311.00p 312.50p 305.50p 307.50p 42179
26/05/2015 307.50p 313.00p 307.00p 311.00p 65663
22/05/2015 313.50p 317.00p 305.56p 307.50p 68169
21/05/2015 310.00p 316.00p 308.30p 313.50p 55584
20/05/2015 307.50p 314.00p 305.50p 308.50p 58680
19/05/2015 304.00p 310.00p 285.00p 307.50p 209886
18/05/2015 294.00p 301.00p 291.20p 298.50p 54948
15/05/2015 286.50p 297.92p 285.00p 294.00p 13065
14/05/2015 288.50p 289.93p 282.60p 286.50p 25764
13/05/2015 290.00p 292.40p 285.00p 288.50p 36991
12/05/2015 288.50p 295.00p 285.50p 290.00p 42543
11/05/2015 281.00p 290.00p 279.04p 288.50p 40311
08/05/2015 275.00p 285.00p 270.00p 281.00p 37708
07/05/2015 275.00p 279.70p 271.50p 275.00p 23655
06/05/2015 273.00p 277.00p 270.10p 275.00p 16298
05/05/2015 273.50p 276.90p 270.00p 273.00p 34793
01/05/2015 265.00p 276.90p 260.50p 273.50p 26023
30/04/2015 263.50p 267.00p 260.00p 265.00p 47047
29/04/2015 277.50p 277.50p 261.00p 263.50p 38245
28/04/2015 280.00p 282.65p 275.00p 277.50p 13596
27/04/2015 280.00p 283.00p 277.56p 280.00p 3206
24/04/2015 277.50p 283.45p 275.00p 280.00p 17483
23/04/2015 283.50p 286.70p 276.50p 277.50p 27913
22/04/2015 283.50p 286.70p 281.00p 283.50p 5933
21/04/2015 283.50p 286.70p 282.25p 283.50p 7578
20/04/2015 289.00p 289.70p 281.15p 283.50p 52336
17/04/2015 289.00p 293.00p 285.00p 289.00p 22415
16/04/2015 287.50p 298.00p 285.80p 289.00p 35026
15/04/2015 276.00p 289.72p 275.00p 287.50p 25800
14/04/2015 276.00p 279.60p 274.16p 276.00p 22438
13/04/2015 276.00p 279.44p 273.50p 276.00p 14672
10/04/2015 258.50p 280.00p 256.20p 276.00p 52779
09/04/2015 257.50p 260.60p 252.00p 258.50p 80704
08/04/2015 258.50p 259.50p 255.00p 257.50p 55494
07/04/2015 254.00p 260.00p 253.00p 258.50p 97484
02/04/2015 266.00p 267.31p 253.50p 254.00p 73400
01/04/2015 270.00p 270.00p 265.00p 266.00p 33865
31/03/2015 269.00p 273.00p 265.62p 270.00p 37731
30/03/2015 277.50p 279.70p 265.00p 269.00p 60883
27/03/2015 280.00p 282.00p 275.00p 277.50p 17110
26/03/2015 284.00p 284.00p 280.00p 280.00p 16108
25/03/2015 287.50p 287.50p 281.00p 284.00p 7722
24/03/2015 290.00p 293.00p 285.00p 287.50p 30601
23/03/2015 291.50p 294.00p 285.00p 290.00p 32812
20/03/2015 291.50p 294.93p 288.35p 291.50p 18290
19/03/2015 291.50p 293.42p 290.00p 291.50p 7806
18/03/2015 293.50p 295.18p 288.00p 291.50p 24645
17/03/2015 294.00p 295.00p 290.00p 293.50p 15726
16/03/2015 287.50p 294.50p 287.00p 294.00p 23646
13/03/2015 287.50p 290.00p 280.00p 287.50p 25877
12/03/2015 284.00p 289.00p 280.20p 287.50p 16826
11/03/2015 286.00p 287.00p 280.15p 284.00p 19218
10/03/2015 288.50p 290.18p 284.00p 286.00p 13312
09/03/2015 290.00p 295.15p 288.00p 288.50p 30045
06/03/2015 291.50p 294.86p 288.46p 290.00p 7991
05/03/2015 290.00p 294.80p 285.25p 291.50p 20181
04/03/2015 287.50p 294.80p 287.00p 290.00p 27164
03/03/2015 296.50p 297.00p 278.70p 287.50p 68424

*Close Price adjusted for both dividends and splits