Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/08/2013 152.50p 160.00p 145.00p 159.50p 54289
31/07/2013 153.50p 153.50p 150.00p 152.50p 14400
30/07/2013 153.50p 155.00p 150.00p 153.50p 4022
29/07/2013 153.50p 153.50p 150.00p 153.50p 8258
26/07/2013 156.50p 156.50p 145.00p 153.50p 24925
25/07/2013 157.50p 158.25p 155.50p 156.50p 10285
24/07/2013 157.50p 162.50p 155.20p 157.50p 5713
23/07/2013 160.00p 161.20p 155.37p 157.50p 23005
22/07/2013 161.50p 162.55p 158.20p 160.00p 54298
19/07/2013 161.50p 163.37p 158.00p 161.50p 25311
18/07/2013 161.50p 161.50p 158.00p 161.50p 3599
17/07/2013 161.50p 162.20p 157.91p 161.50p 12249
16/07/2013 161.50p 164.00p 160.00p 161.50p 10269
15/07/2013 161.50p 165.00p 159.00p 161.50p 9906
12/07/2013 161.50p 165.00p 159.05p 161.50p 22366
11/07/2013 160.00p 163.00p 158.00p 161.50p 85473
10/07/2013 159.50p 160.00p 156.00p 160.00p 3600
09/07/2013 159.50p 161.50p 159.50p 161.50p 26248
08/07/2013 159.50p 160.70p 158.00p 159.50p 10467
05/07/2013 159.50p 160.20p 159.00p 159.50p 11164
04/07/2013 160.00p 162.00p 155.00p 159.50p 41024
03/07/2013 157.50p 160.00p 157.00p 160.00p 33300
02/07/2013 151.50p 159.65p 149.50p 157.50p 63537
01/07/2013 148.00p 150.20p 146.50p 149.50p 209220
28/06/2013 148.00p 150.40p 146.45p 150.00p 5010
27/06/2013 147.00p 150.40p 146.40p 148.00p 63178
26/06/2013 147.00p 150.00p 146.20p 147.00p 12070
25/06/2013 144.00p 149.00p 144.00p 147.00p 10000
24/06/2013 147.50p 150.50p 144.00p 144.00p 19000
21/06/2013 146.00p 149.00p 145.00p 147.50p 13142
20/06/2013 151.50p 152.70p 145.00p 146.00p 13675
19/06/2013 157.50p 158.25p 151.10p 152.50p 2322
18/06/2013 159.50p 161.25p 155.60p 157.50p 8156
17/06/2013 162.50p 163.25p 159.50p 159.50p 3910
14/06/2013 161.50p 163.50p 160.00p 162.50p 18940
13/06/2013 160.50p 165.00p 160.50p 161.50p 16195
12/06/2013 156.50p 160.50p 156.50p 160.50p 16505
11/06/2013 156.50p 156.50p 153.70p 156.50p 6738
10/06/2013 156.50p 160.00p 154.75p 156.50p 11298
07/06/2013 153.50p 157.00p 152.75p 156.50p 37491
06/06/2013 149.00p 155.00p 149.00p 153.50p 24838
05/06/2013 156.00p 156.00p 147.30p 149.00p 27584
04/06/2013 163.50p 165.00p 155.90p 156.00p 9184
03/06/2013 164.50p 164.82p 162.92p 163.50p 10960
31/05/2013 164.50p 167.00p 160.00p 165.50p 70108
30/05/2013 165.00p 166.20p 163.00p 164.50p 47616
29/05/2013 165.00p 166.20p 163.70p 165.00p 10980
28/05/2013 164.50p 166.00p 163.30p 165.00p 34314
24/05/2013 160.50p 165.50p 158.50p 164.50p 50989
23/05/2013 167.00p 167.50p 159.00p 159.00p 100641
22/05/2013 180.00p 180.90p 170.50p 170.50p 47314
21/05/2013 171.50p 182.00p 168.35p 180.00p 93376
20/05/2013 184.00p 186.00p 181.55p 183.50p 45587
17/05/2013 183.50p 186.00p 182.00p 184.00p 227329
16/05/2013 179.50p 186.00p 179.50p 183.50p 291402
15/05/2013 169.00p 181.00p 167.75p 179.50p 48994
14/05/2013 172.50p 174.00p 167.33p 169.00p 45427
13/05/2013 176.00p 180.50p 140.00p 169.50p 331250
10/05/2013 293.50p 300.00p 176.00p 180.50p 211038
09/05/2013 296.00p 296.00p 292.00p 293.50p 974
08/05/2013 293.50p 300.00p 291.86p 296.00p 7919
07/05/2013 293.50p 300.00p 288.95p 293.50p 3408
03/05/2013 287.50p 293.75p 285.75p 293.50p 6776
02/05/2013 288.50p 292.00p 275.00p 287.50p 40337
01/05/2013 290.00p 296.90p 287.65p 288.50p 14864
30/04/2013 290.00p 300.00p 288.00p 290.00p 6110
29/04/2013 290.00p 290.00p 286.60p 290.00p 6671
26/04/2013 290.00p 305.00p 290.00p 290.00p 5000
25/04/2013 290.00p 300.00p 290.00p 290.00p 11800
24/04/2013 282.50p 290.00p 280.00p 290.00p 20889
23/04/2013 275.00p 285.00p 272.50p 282.50p 9009
22/04/2013 275.00p 285.00p 271.00p 275.00p 10331
19/04/2013 275.00p 285.00p 269.00p 275.00p 10013
18/04/2013 275.00p 277.50p 268.00p 275.00p 12065
17/04/2013 280.00p 280.00p 261.50p 270.00p 18334
16/04/2013 282.50p 282.50p 270.00p 280.00p 25798
15/04/2013 287.50p 287.50p 270.00p 282.50p 10181
12/04/2013 289.50p 289.50p 280.00p 287.50p 7831
11/04/2013 289.50p 289.50p 284.50p 289.50p 15694
10/04/2013 289.50p 289.50p 284.55p 289.50p 1265
09/04/2013 289.50p 291.50p 284.00p 289.50p 8304
08/04/2013 292.50p 295.00p 277.00p 289.50p 28665
05/04/2013 292.50p 295.00p 285.75p 292.50p 6425
04/04/2013 292.50p 292.50p 285.00p 292.50p 5248
03/04/2013 295.00p 302.00p 288.85p 292.50p 20601
02/04/2013 295.00p 296.00p 280.00p 295.00p 27080
28/03/2013 295.00p 302.80p 287.20p 295.00p 9698
27/03/2013 295.00p 305.00p 286.00p 295.00p 17789
26/03/2013 290.00p 300.00p 283.00p 295.00p 28469
25/03/2013 290.00p 300.00p 281.00p 290.00p 15914
22/03/2013 285.00p 295.00p 285.00p 290.00p 29756
21/03/2013 285.00p 295.00p 277.50p 285.00p 18579
20/03/2013 287.50p 295.00p 275.35p 285.00p 39217
19/03/2013 302.50p 302.50p 275.00p 287.50p 30321
18/03/2013 303.50p 307.41p 295.00p 302.50p 16071
15/03/2013 303.50p 303.50p 292.76p 303.50p 22323
14/03/2013 303.50p 304.35p 295.17p 303.50p 10320
13/03/2013 303.50p 305.00p 295.00p 303.50p 14680
12/03/2013 303.50p 306.40p 295.85p 303.50p 30986
11/03/2013 303.50p 307.49p 298.00p 303.50p 47577
08/03/2013 303.50p 310.00p 300.00p 303.50p 13725
07/03/2013 303.50p 312.00p 297.00p 303.50p 9812
06/03/2013 303.50p 312.00p 300.50p 303.50p 26367
05/03/2013 302.00p 315.00p 300.00p 303.50p 55053
04/03/2013 303.50p 310.60p 292.00p 302.00p 19413
01/03/2013 302.00p 312.00p 299.00p 302.00p 14373
28/02/2013 315.00p 320.00p 295.00p 302.00p 49136
27/02/2013 325.00p 330.00p 312.00p 320.00p 6529
26/02/2013 327.50p 332.75p 320.75p 327.50p 6889
25/02/2013 327.50p 333.00p 321.57p 327.50p 16256
22/02/2013 332.50p 333.50p 320.75p 327.50p 11678
21/02/2013 327.50p 333.17p 322.00p 327.50p 0
20/02/2013 332.50p 333.17p 322.00p 327.50p 89552
19/02/2013 332.50p 332.50p 325.75p 332.50p 7758
18/02/2013 332.50p 333.00p 326.00p 332.50p 25757
15/02/2013 332.50p 334.75p 325.00p 332.50p 5750
14/02/2013 332.50p 335.00p 325.00p 332.50p 3879
13/02/2013 335.00p 339.00p 324.91p 332.50p 32574
12/02/2013 335.00p 337.00p 335.00p 335.00p 1020
11/02/2013 337.50p 342.75p 328.00p 335.00p 66058
08/02/2013 337.50p 343.50p 331.50p 337.50p 5335
07/02/2013 325.00p 345.00p 325.00p 337.50p 175985
06/02/2013 315.00p 330.00p 315.00p 320.00p 50009
05/02/2013 315.00p 325.50p 309.00p 315.00p 110360
04/02/2013 317.50p 323.00p 310.00p 315.00p 20479
01/02/2013 317.50p 325.00p 312.25p 317.50p 53061
31/01/2013 320.00p 325.00p 317.50p 317.50p 9172
30/01/2013 320.00p 326.00p 312.20p 320.00p 11978
29/01/2013 325.00p 325.40p 310.00p 320.00p 53914
28/01/2013 325.00p 325.50p 320.00p 325.00p 29011
25/01/2013 325.00p 325.50p 321.50p 325.00p 1365
24/01/2013 325.00p 325.00p 321.50p 325.00p 6750
23/01/2013 325.00p 328.00p 320.00p 325.00p 3986
22/01/2013 322.50p 325.00p 316.00p 325.00p 5118
21/01/2013 322.50p 325.00p 322.50p 322.50p 6000
18/01/2013 322.50p 325.00p 315.00p 322.50p 15082
17/01/2013 325.00p 326.90p 321.50p 322.50p 5111
16/01/2013 322.50p 328.00p 318.55p 325.00p 10771
15/01/2013 322.50p 327.30p 317.50p 322.50p 7622
14/01/2013 322.50p 327.30p 322.50p 322.50p 20907
11/01/2013 312.50p 327.75p 312.50p 322.50p 16867
10/01/2013 312.50p 320.00p 310.00p 312.50p 21812
09/01/2013 312.50p 318.25p 311.75p 312.50p 30985
08/01/2013 310.00p 315.00p 309.50p 312.50p 13746
07/01/2013 309.00p 315.00p 305.00p 310.00p 7146
04/01/2013 302.50p 312.20p 300.00p 309.00p 38365
03/01/2013 302.50p 307.00p 297.00p 302.50p 11566
02/01/2013 302.50p 305.00p 295.00p 302.50p 89600
31/12/2012 302.50p 305.00p 300.50p 302.50p 2561
28/12/2012 317.50p 317.75p 301.00p 302.50p 19830
27/12/2012 317.50p 317.75p 316.50p 317.50p 6890
24/12/2012 317.50p 317.90p 315.00p 317.50p 3021
21/12/2012 317.50p 318.75p 317.50p 317.50p 5136
20/12/2012 317.50p 318.00p 315.00p 317.50p 4898
19/12/2012 317.50p 320.00p 315.50p 317.50p 17621
18/12/2012 317.50p 320.00p 315.00p 317.50p 94682
17/12/2012 315.00p 320.00p 315.00p 317.50p 84376
14/12/2012 317.50p 320.00p 311.50p 315.00p 265449
13/12/2012 320.00p 320.00p 310.00p 317.50p 32697
12/12/2012 318.00p 321.00p 315.00p 320.00p 46842
11/12/2012 345.00p 345.00p 288.75p 318.00p 127549
10/12/2012 342.50p 355.00p 342.50p 345.00p 43615
07/12/2012 347.50p 350.00p 340.00p 342.50p 57351
06/12/2012 347.50p 350.66p 340.00p 347.50p 50390
05/12/2012 345.00p 347.50p 340.00p 347.50p 12303
04/12/2012 342.50p 353.00p 339.50p 345.00p 83727
03/12/2012 340.00p 352.00p 334.00p 342.50p 12522
30/11/2012 340.00p 340.00p 334.00p 340.00p 15606
29/11/2012 340.00p 347.00p 340.00p 340.00p 9212
28/11/2012 342.50p 350.00p 340.00p 340.00p 75000
27/11/2012 342.50p 347.00p 342.50p 342.50p 17788
26/11/2012 342.50p 345.00p 337.00p 342.50p 6337
23/11/2012 342.50p 346.25p 342.50p 342.50p 2400
22/11/2012 342.50p 348.00p 342.50p 342.50p 14654
21/11/2012 340.00p 350.00p 335.00p 342.50p 42089
20/11/2012 340.00p 344.00p 339.00p 340.00p 15536
19/11/2012 340.00p 340.00p 332.00p 340.00p 7092
16/11/2012 340.00p 340.00p 331.00p 340.00p 22300
15/11/2012 340.00p 340.00p 330.00p 340.00p 3564
14/11/2012 340.00p 347.00p 330.00p 340.00p 6739
13/11/2012 337.50p 344.00p 330.00p 340.00p 20424
12/11/2012 330.00p 340.00p 320.00p 340.00p 8829
09/11/2012 332.50p 332.50p 325.00p 332.50p 6700
08/11/2012 335.00p 335.00p 325.00p 332.50p 16399
07/11/2012 342.50p 347.00p 320.00p 335.00p 19310
06/11/2012 342.50p 342.50p 335.00p 342.50p 2146
05/11/2012 342.50p 344.00p 335.00p 342.50p 8319
02/11/2012 344.00p 350.00p 338.75p 342.50p 88670
01/11/2012 345.00p 345.00p 338.00p 344.00p 6162
31/10/2012 342.50p 348.00p 335.00p 345.00p 19650
30/10/2012 365.00p 370.00p 335.00p 345.00p 28201
29/10/2012 362.50p 364.00p 340.00p 362.50p 19924
26/10/2012 362.50p 365.00p 358.00p 362.50p 3175
25/10/2012 362.50p 362.50p 357.50p 362.50p 34387
24/10/2012 362.50p 362.50p 358.00p 362.50p 5077
23/10/2012 360.00p 362.50p 360.00p 362.50p 13200
22/10/2012 357.50p 362.50p 356.00p 357.50p 38112
19/10/2012 357.50p 365.00p 356.00p 357.50p 52880
18/10/2012 350.00p 365.00p 350.00p 357.50p 33276
17/10/2012 350.00p 355.00p 349.00p 350.00p 9696

*Close Price adjusted for both dividends and splits