Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/03/2015 296.50p 299.75p 293.25p 296.50p 22800
27/02/2015 296.00p 300.00p 292.88p 296.50p 24301
26/02/2015 302.50p 305.00p 291.60p 296.00p 48930
25/02/2015 304.00p 308.00p 302.00p 305.00p 32992
24/02/2015 305.00p 308.20p 301.60p 304.00p 59523
23/02/2015 307.50p 310.00p 302.65p 305.00p 33169
20/02/2015 302.00p 310.00p 300.50p 307.50p 51484
19/02/2015 301.00p 305.00p 298.50p 302.00p 58167
18/02/2015 303.50p 307.00p 298.50p 301.00p 109215
17/02/2015 295.00p 305.00p 291.50p 303.50p 54550
16/02/2015 295.00p 298.90p 291.00p 295.00p 23183
13/02/2015 294.00p 299.50p 291.50p 295.00p 28429
12/02/2015 294.00p 298.00p 291.00p 294.00p 22779
11/02/2015 295.00p 298.00p 290.25p 294.00p 13515
10/02/2015 295.00p 300.00p 290.25p 295.00p 12380
09/02/2015 294.00p 298.00p 294.00p 295.00p 8380
06/02/2015 295.00p 297.00p 290.00p 294.00p 11904
05/02/2015 295.00p 298.75p 291.00p 295.00p 22003
04/02/2015 295.00p 299.00p 290.00p 295.00p 27015
03/02/2015 295.00p 298.75p 290.00p 295.00p 31266
02/02/2015 295.00p 298.40p 290.50p 295.00p 29717
30/01/2015 293.50p 298.40p 290.10p 295.00p 32977
29/01/2015 295.00p 297.00p 291.00p 293.50p 13055
28/01/2015 297.00p 299.25p 290.00p 293.50p 29928
27/01/2015 298.50p 301.75p 292.10p 297.00p 28196
26/01/2015 299.50p 302.00p 295.00p 298.50p 44753
23/01/2015 293.50p 302.00p 290.00p 299.50p 54920
22/01/2015 302.50p 304.73p 289.98p 294.00p 44505
21/01/2015 295.00p 300.00p 290.19p 295.00p 11342
20/01/2015 295.00p 299.78p 295.00p 298.00p 30958
19/01/2015 290.00p 300.00p 290.00p 295.00p 29249
16/01/2015 287.00p 292.00p 283.25p 290.00p 21033
15/01/2015 287.00p 290.00p 287.00p 287.00p 1809
14/01/2015 286.00p 290.40p 283.00p 287.00p 9649
13/01/2015 286.00p 290.00p 283.00p 286.00p 46063
12/01/2015 288.50p 290.00p 282.00p 286.00p 15293
09/01/2015 289.50p 290.00p 285.00p 288.50p 19179
08/01/2015 289.50p 292.00p 284.39p 289.50p 25979
07/01/2015 287.00p 291.90p 285.00p 289.50p 34170
06/01/2015 291.50p 293.88p 276.07p 287.00p 46739
05/01/2015 301.00p 302.75p 290.00p 291.50p 42997
02/01/2015 301.00p 304.60p 297.16p 301.00p 6781
31/12/2014 298.50p 304.60p 297.10p 301.00p 7550
30/12/2014 304.00p 308.00p 290.00p 298.50p 129929
29/12/2014 302.50p 307.00p 300.00p 304.00p 44913
24/12/2014 302.50p 305.00p 301.00p 302.50p 7167
23/12/2014 296.00p 305.00p 293.50p 301.50p 34144
22/12/2014 291.00p 300.00p 291.00p 296.00p 13427
19/12/2014 291.00p 295.00p 287.00p 291.00p 48880
18/12/2014 284.00p 295.00p 284.00p 291.00p 23429
17/12/2014 290.00p 294.00p 280.16p 284.00p 23888
16/12/2014 292.50p 293.00p 285.04p 290.00p 39856
15/12/2014 295.00p 295.00p 288.00p 292.50p 36761
12/12/2014 299.00p 301.48p 292.00p 295.00p 32701
11/12/2014 299.00p 303.00p 295.20p 299.00p 70625
10/12/2014 295.00p 302.00p 293.50p 299.00p 74508
09/12/2014 290.00p 302.50p 290.00p 295.00p 340304
08/12/2014 281.50p 285.00p 280.10p 284.00p 42636
05/12/2014 284.00p 288.00p 278.77p 281.50p 43677
04/12/2014 279.00p 285.00p 279.00p 281.50p 45952
03/12/2014 266.00p 280.00p 266.00p 279.00p 55002
02/12/2014 261.00p 269.90p 258.00p 266.00p 21424
01/12/2014 266.50p 267.40p 257.00p 261.00p 22706
28/11/2014 267.50p 268.00p 263.00p 266.50p 19360
27/11/2014 269.00p 271.72p 263.45p 267.50p 19230
26/11/2014 269.00p 272.00p 267.12p 269.00p 23371
25/11/2014 275.00p 275.00p 268.00p 269.00p 8004
24/11/2014 279.00p 283.00p 270.10p 275.00p 24535
21/11/2014 279.00p 281.76p 275.00p 279.00p 11170
20/11/2014 279.00p 285.00p 275.10p 279.00p 34551
19/11/2014 271.50p 283.00p 271.50p 279.00p 58398
18/11/2014 270.00p 274.90p 265.00p 271.50p 55499
17/11/2014 281.50p 281.50p 265.00p 270.00p 27660
14/11/2014 281.50p 283.50p 278.00p 281.50p 19976
13/11/2014 281.50p 283.50p 279.47p 281.50p 23415
12/11/2014 274.00p 283.50p 274.00p 281.50p 55180
11/11/2014 274.00p 278.00p 274.00p 274.00p 36192
10/11/2014 269.00p 277.50p 269.00p 274.00p 186431
07/11/2014 267.50p 272.20p 265.10p 269.00p 9189
06/11/2014 259.00p 269.00p 258.50p 265.00p 20257
05/11/2014 259.00p 262.90p 255.16p 259.00p 6716
04/11/2014 261.50p 264.90p 256.20p 259.00p 11673
03/11/2014 265.00p 269.00p 258.70p 261.50p 9338
31/10/2014 266.00p 270.00p 262.20p 265.00p 82135
30/10/2014 264.00p 270.00p 262.00p 266.00p 13831
29/10/2014 264.00p 268.90p 261.00p 264.00p 11976
28/10/2014 264.00p 268.00p 257.10p 264.00p 41901
27/10/2014 254.00p 267.00p 252.00p 264.00p 24709
24/10/2014 251.50p 260.00p 250.20p 254.00p 13700
23/10/2014 242.50p 254.70p 242.50p 251.50p 30028
22/10/2014 232.50p 242.00p 232.50p 239.50p 28301
21/10/2014 234.00p 234.42p 228.00p 232.50p 14866
20/10/2014 236.00p 236.00p 230.00p 233.00p 6628
17/10/2014 239.00p 241.00p 232.00p 236.00p 24804
16/10/2014 241.00p 241.00p 231.50p 239.00p 11445
15/10/2014 242.00p 244.00p 238.00p 241.00p 7352
14/10/2014 241.00p 247.00p 237.40p 242.00p 23222
13/10/2014 246.00p 246.00p 237.00p 241.00p 22618
10/10/2014 249.00p 251.90p 243.28p 246.00p 24071
09/10/2014 250.00p 255.00p 249.08p 250.00p 9885
08/10/2014 250.00p 255.00p 247.50p 250.00p 11834
07/10/2014 250.00p 253.00p 245.60p 250.00p 43821
06/10/2014 252.50p 255.00p 245.10p 250.00p 12119
03/10/2014 258.50p 261.50p 248.00p 252.50p 24729
02/10/2014 252.50p 264.40p 252.50p 258.50p 37341
01/10/2014 252.50p 253.10p 252.50p 252.50p 1026
30/09/2014 252.50p 257.00p 252.00p 252.50p 22143
29/09/2014 253.00p 256.00p 250.00p 252.50p 1809
26/09/2014 254.00p 256.00p 251.00p 253.00p 9021
25/09/2014 254.00p 257.63p 250.16p 254.00p 11647
24/09/2014 255.00p 257.80p 252.10p 254.00p 6467
23/09/2014 255.00p 259.00p 253.00p 255.00p 11970
22/09/2014 255.00p 259.00p 251.19p 255.00p 19607
19/09/2014 255.00p 258.90p 253.25p 255.00p 4293
18/09/2014 255.00p 259.00p 251.10p 255.00p 17429
17/09/2014 257.00p 258.45p 250.75p 255.00p 38793
16/09/2014 251.50p 261.16p 251.00p 257.00p 63505
15/09/2014 252.50p 255.45p 250.00p 251.50p 32670
12/09/2014 258.50p 261.58p 250.00p 252.50p 41014
11/09/2014 254.00p 269.92p 253.00p 258.50p 78483
10/09/2014 235.50p 259.70p 230.00p 254.00p 222037
09/09/2014 225.00p 225.72p 219.00p 222.50p 48743
08/09/2014 225.50p 228.00p 223.25p 225.00p 18093
05/09/2014 225.50p 228.00p 223.55p 225.50p 5983
04/09/2014 225.50p 225.50p 224.00p 225.50p 3720
03/09/2014 225.50p 225.95p 223.55p 225.50p 7270
02/09/2014 225.50p 226.00p 223.60p 225.50p 2418
01/09/2014 225.50p 227.86p 223.25p 225.50p 19785
29/08/2014 225.00p 225.50p 223.00p 225.50p 8150
28/08/2014 224.00p 225.00p 221.00p 225.00p 3411
27/08/2014 224.00p 224.00p 220.05p 224.00p 2229
26/08/2014 224.00p 228.00p 221.70p 224.00p 4734
22/08/2014 221.50p 224.00p 215.50p 224.00p 39924
21/08/2014 217.50p 225.95p 217.50p 221.50p 21884
20/08/2014 217.50p 220.00p 214.35p 217.50p 18493
19/08/2014 212.50p 222.00p 208.90p 217.50p 30037
18/08/2014 215.00p 215.00p 207.04p 212.50p 20227
15/08/2014 215.00p 215.00p 210.00p 215.00p 5444
14/08/2014 216.00p 220.00p 213.00p 215.00p 8059
13/08/2014 210.00p 216.00p 210.00p 216.00p 9367
12/08/2014 210.00p 211.25p 205.25p 210.00p 51497
11/08/2014 201.00p 212.00p 201.00p 210.00p 24672
08/08/2014 201.00p 203.00p 197.25p 201.00p 7707
07/08/2014 199.50p 201.00p 197.00p 201.00p 15211
06/08/2014 206.50p 206.50p 198.00p 199.50p 26999
05/08/2014 215.00p 215.00p 203.00p 206.50p 61398
04/08/2014 215.50p 215.50p 211.00p 215.00p 7876
01/08/2014 221.50p 221.50p 210.45p 215.50p 49544
31/07/2014 222.50p 224.00p 220.00p 221.50p 8014
30/07/2014 229.00p 229.94p 220.40p 222.50p 25864
29/07/2014 231.50p 235.00p 227.00p 229.00p 14531
28/07/2014 234.00p 235.50p 230.00p 231.50p 5925
25/07/2014 236.00p 237.00p 231.00p 234.00p 10389
24/07/2014 235.00p 237.48p 233.07p 236.00p 12567
23/07/2014 240.00p 240.00p 230.05p 235.00p 11995
22/07/2014 240.00p 240.20p 235.00p 240.00p 5784
21/07/2014 241.00p 242.00p 235.10p 240.00p 17142
18/07/2014 242.50p 242.50p 237.00p 241.00p 4510
17/07/2014 242.50p 244.21p 238.02p 242.50p 2397
16/07/2014 242.00p 246.05p 240.00p 242.50p 6470
15/07/2014 239.00p 245.00p 239.00p 242.50p 8401
14/07/2014 239.00p 243.00p 237.12p 239.00p 16773
11/07/2014 239.50p 241.86p 235.08p 239.00p 16698
10/07/2014 239.50p 240.00p 236.00p 239.50p 18461
09/07/2014 241.50p 241.50p 239.00p 239.50p 7600
08/07/2014 243.50p 247.00p 240.36p 243.50p 18615
07/07/2014 241.00p 246.00p 240.00p 243.50p 17510
04/07/2014 241.00p 242.25p 238.00p 241.00p 4495
03/07/2014 241.00p 243.30p 238.50p 241.00p 11071
02/07/2014 241.00p 245.00p 237.00p 241.00p 20490
01/07/2014 240.00p 244.60p 238.00p 241.00p 8063
30/06/2014 241.00p 244.00p 235.10p 240.00p 48241
27/06/2014 236.00p 244.23p 234.15p 241.00p 46396
26/06/2014 236.00p 236.00p 234.00p 236.00p 6995
25/06/2014 241.00p 241.00p 233.00p 236.00p 21445
24/06/2014 240.50p 242.00p 236.00p 241.00p 25806
23/06/2014 242.00p 243.00p 235.00p 240.50p 9584
20/06/2014 243.50p 244.48p 237.00p 242.00p 23067
19/06/2014 247.00p 247.00p 235.00p 243.50p 17980
18/06/2014 250.50p 250.50p 245.00p 247.00p 5513
17/06/2014 250.50p 250.50p 246.87p 250.50p 9191
16/06/2014 251.50p 254.75p 249.00p 250.50p 18899
13/06/2014 251.50p 256.00p 249.10p 251.50p 8172
12/06/2014 251.50p 253.66p 249.00p 251.50p 6656
11/06/2014 251.50p 252.00p 248.00p 251.50p 15946
10/06/2014 250.00p 252.36p 245.00p 251.50p 93780
09/06/2014 251.50p 255.00p 246.00p 250.00p 68426
06/06/2014 246.00p 254.50p 246.00p 251.50p 20668
05/06/2014 237.00p 249.25p 237.00p 246.00p 23442
04/06/2014 237.00p 240.00p 234.03p 237.00p 11386
03/06/2014 241.50p 242.29p 234.00p 237.00p 7375
02/06/2014 245.00p 246.77p 238.00p 241.50p 29355
30/05/2014 250.00p 255.00p 242.00p 245.00p 27506
29/05/2014 251.00p 255.00p 246.05p 250.00p 24196
28/05/2014 251.00p 255.00p 249.84p 251.00p 5889
27/05/2014 243.50p 253.50p 243.50p 251.00p 84035
23/05/2014 240.50p 246.00p 240.50p 242.50p 13739
22/05/2014 238.50p 243.00p 238.24p 240.50p 33789
21/05/2014 238.50p 243.02p 238.50p 238.50p 5911
20/05/2014 240.00p 242.00p 233.50p 238.50p 40285

*Close Price adjusted for both dividends and splits