Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/10/2012 350.00p 357.50p 349.50p 350.00p 8700
15/10/2012 350.00p 357.50p 349.35p 350.00p 16374
12/10/2012 350.00p 355.00p 349.50p 350.00p 13450
11/10/2012 347.50p 355.00p 347.50p 350.00p 58397
10/10/2012 347.50p 353.00p 347.50p 350.00p 6507
09/10/2012 347.50p 353.00p 343.75p 347.50p 45871
08/10/2012 347.50p 355.00p 343.75p 347.50p 30042
05/10/2012 347.50p 357.50p 341.00p 347.50p 202535
04/10/2012 347.50p 357.50p 342.50p 350.00p 163278
03/10/2012 327.50p 347.50p 327.50p 347.50p 35201
02/10/2012 327.50p 340.00p 325.50p 330.00p 27988
01/10/2012 327.50p 338.50p 323.00p 327.50p 129226
28/09/2012 327.50p 327.50p 324.00p 327.50p 5985
27/09/2012 317.50p 331.99p 317.50p 327.50p 20035
26/09/2012 317.50p 320.00p 317.50p 317.50p 13064
25/09/2012 315.00p 320.00p 314.00p 317.50p 4420
24/09/2012 320.00p 320.00p 312.00p 315.00p 42110
21/09/2012 320.00p 327.00p 310.00p 320.00p 49959
20/09/2012 322.00p 334.00p 315.00p 320.00p 104466
19/09/2012 322.00p 322.00p 319.95p 322.00p 3144
18/09/2012 322.00p 322.00p 310.00p 322.00p 8237
17/09/2012 322.50p 327.00p 310.00p 322.00p 44431
14/09/2012 322.50p 325.00p 316.00p 322.50p 31513
13/09/2012 322.50p 323.50p 315.00p 322.50p 26156
12/09/2012 322.50p 330.00p 322.50p 322.50p 7600
11/09/2012 322.50p 324.00p 322.50p 322.50p 10158
10/09/2012 322.50p 325.00p 315.75p 322.50p 12865
07/09/2012 325.00p 330.00p 318.75p 322.50p 9683
06/09/2012 327.50p 340.00p 322.00p 325.00p 14784
05/09/2012 327.50p 334.00p 320.00p 322.50p 56003
04/09/2012 327.50p 330.00p 323.00p 330.00p 3417
03/09/2012 327.50p 337.00p 322.00p 330.00p 14664
31/08/2012 327.50p 338.00p 325.00p 330.00p 3260
30/08/2012 327.50p 337.00p 325.00p 330.00p 13620
29/08/2012 327.50p 330.00p 325.00p 330.00p 31706
28/08/2012 330.00p 332.00p 325.00p 330.00p 8276
24/08/2012 327.50p 335.00p 318.00p 330.00p 32021
23/08/2012 324.00p 335.00p 321.00p 325.00p 13000
22/08/2012 324.00p 333.00p 319.00p 324.00p 3374
21/08/2012 310.00p 330.00p 310.00p 325.00p 14907
20/08/2012 310.00p 316.00p 310.00p 312.50p 1716
17/08/2012 310.00p 317.00p 306.00p 312.50p 17843
16/08/2012 306.00p 314.00p 302.00p 312.50p 13942
15/08/2012 303.50p 308.00p 303.50p 306.00p 638
14/08/2012 303.50p 309.00p 300.00p 306.00p 391974
13/08/2012 303.50p 310.00p 300.00p 306.00p 18882
10/08/2012 308.50p 315.94p 300.00p 303.50p 362800
09/08/2012 308.50p 316.00p 303.00p 308.50p 7753
08/08/2012 308.50p 316.00p 308.50p 308.50p 280
07/08/2012 306.00p 316.00p 306.00p 308.50p 20032
06/08/2012 306.00p 315.00p 298.30p 306.00p 46911
03/08/2012 307.50p 317.00p 306.00p 306.00p 403
02/08/2012 307.50p 320.00p 307.50p 307.50p 2100
01/08/2012 307.50p 320.00p 295.00p 307.50p 0
31/07/2012 307.50p 320.00p 295.00p 307.50p 17154
30/07/2012 307.50p 317.00p 307.50p 307.50p 894
27/07/2012 307.50p 307.50p 295.00p 307.50p 250
26/07/2012 310.00p 310.00p 300.00p 307.50p 10000
25/07/2012 312.50p 315.00p 302.00p 310.00p 3746
24/07/2012 312.50p 315.00p 308.75p 312.50p 1400
23/07/2012 315.00p 316.00p 310.00p 312.50p 4125
20/07/2012 307.50p 317.00p 307.50p 315.00p 3175
19/07/2012 310.00p 312.00p 301.00p 310.00p 5215
18/07/2012 315.00p 320.00p 300.00p 310.00p 27910
17/07/2012 312.50p 317.80p 310.00p 317.50p 4016
16/07/2012 314.50p 317.98p 314.50p 317.00p 967
13/07/2012 314.50p 317.86p 310.00p 317.00p 1798
12/07/2012 329.00p 329.00p 307.00p 317.00p 3975
11/07/2012 331.50p 331.50p 320.00p 324.00p 2700
10/07/2012 332.50p 332.50p 321.00p 332.50p 1119
09/07/2012 332.50p 332.50p 328.50p 332.50p 3500
06/07/2012 332.50p 341.00p 327.00p 335.00p 47073
05/07/2012 327.50p 340.00p 321.40p 332.50p 28350
04/07/2012 327.50p 330.00p 327.50p 327.50p 2000
03/07/2012 327.50p 336.00p 327.50p 327.50p 700
02/07/2012 327.50p 337.00p 325.00p 327.50p 6182
29/06/2012 330.00p 330.00p 322.00p 327.50p 6315
28/06/2012 317.50p 335.00p 317.50p 330.00p 16500
27/06/2012 315.00p 325.00p 315.00p 317.50p 2275
26/06/2012 315.00p 323.00p 315.00p 315.00p 2306
25/06/2012 315.00p 322.00p 308.00p 315.00p 5095
22/06/2012 320.00p 321.00p 305.00p 315.00p 7846
21/06/2012 316.00p 327.00p 313.00p 320.00p 9162
20/06/2012 310.00p 325.00p 297.00p 318.50p 18751
19/06/2012 297.50p 320.00p 297.50p 310.00p 48381
18/06/2012 282.50p 295.00p 282.50p 292.50p 3362
15/06/2012 272.50p 290.00p 269.00p 280.00p 15219
14/06/2012 275.00p 279.75p 271.00p 277.50p 2767
13/06/2012 275.00p 279.00p 265.00p 275.00p 86457
12/06/2012 295.00p 295.00p 270.00p 275.00p 12549
11/06/2012 302.50p 308.00p 290.00p 295.00p 16239
08/06/2012 302.50p 310.00p 292.00p 302.50p 6716
07/06/2012 307.50p 315.00p 295.00p 302.50p 18711
06/06/2012 310.00p 310.00p 301.00p 307.50p 901
01/06/2012 307.50p 319.00p 305.00p 310.00p 15463
31/05/2012 307.50p 319.00p 307.50p 310.00p 312
30/05/2012 307.50p 322.49p 300.00p 307.50p 0
29/05/2012 305.00p 322.49p 300.00p 307.50p 1145821
28/05/2012 297.50p 315.00p 297.50p 305.00p 16085
25/05/2012 287.50p 307.00p 287.50p 297.50p 6098
24/05/2012 282.50p 295.00p 282.50p 290.00p 26569
23/05/2012 282.50p 293.00p 275.00p 287.50p 8795
22/05/2012 292.50p 312.00p 265.00p 282.50p 21423
21/05/2012 287.50p 287.50p 275.00p 285.00p 2500
18/05/2012 287.50p 293.00p 275.00p 287.50p 9576
17/05/2012 287.50p 295.00p 285.00p 287.50p 556
16/05/2012 307.50p 307.50p 285.00p 292.50p 1050
15/05/2012 307.50p 310.00p 301.25p 302.50p 3101
14/05/2012 302.50p 310.00p 295.00p 302.50p 681
11/05/2012 302.50p 310.00p 295.00p 302.50p 6669
10/05/2012 300.00p 310.00p 298.00p 302.50p 4745
09/05/2012 307.50p 310.00p 290.00p 300.00p 57138
08/05/2012 307.50p 311.85p 300.00p 307.50p 5479
04/05/2012 307.50p 309.50p 300.00p 307.50p 2980
03/05/2012 307.50p 311.25p 307.50p 307.50p 1000
02/05/2012 307.50p 307.50p 301.50p 307.50p 3500
01/05/2012 305.00p 313.00p 296.00p 307.50p 6341
30/04/2012 305.00p 311.00p 305.00p 305.00p 3412
27/04/2012 317.50p 326.25p 295.00p 305.00p 12124
26/04/2012 307.50p 330.00p 307.50p 320.00p 21070
25/04/2012 307.50p 307.50p 302.00p 305.00p 3000
24/04/2012 297.50p 318.48p 297.50p 307.50p 27063
23/04/2012 295.00p 305.00p 285.00p 295.00p 7505
20/04/2012 282.50p 300.00p 280.60p 295.00p 17418
19/04/2012 277.50p 290.00p 275.30p 282.50p 2801
18/04/2012 277.50p 290.00p 273.00p 277.50p 3338
17/04/2012 277.50p 290.00p 277.50p 277.50p 6605
16/04/2012 287.50p 290.00p 270.00p 277.50p 7760
13/04/2012 257.50p 290.00p 257.50p 290.00p 14694
12/04/2012 257.50p 265.00p 254.00p 257.50p 3120
11/04/2012 257.50p 264.00p 257.50p 257.50p 3288
10/04/2012 257.50p 263.00p 257.50p 260.00p 4143
05/04/2012 267.50p 267.50p 250.00p 260.00p 27024
04/04/2012 267.50p 267.50p 260.00p 265.00p 190
03/04/2012 265.00p 270.00p 260.00p 265.00p 1858
02/04/2012 271.50p 271.50p 260.00p 265.00p 2246
30/03/2012 269.50p 276.00p 265.00p 270.00p 7800
29/03/2012 275.00p 275.00p 270.00p 273.50p 1000
28/03/2012 275.00p 275.00p 270.01p 275.00p 900
27/03/2012 280.00p 280.00p 270.00p 275.00p 173740
26/03/2012 282.50p 282.50p 270.00p 280.00p 5200
23/03/2012 282.50p 282.50p 275.00p 280.00p 6357
22/03/2012 282.50p 282.50p 280.00p 280.00p 53
21/03/2012 282.50p 287.00p 272.00p 280.00p 12847
20/03/2012 285.00p 288.00p 275.00p 285.00p 7908
19/03/2012 285.00p 288.00p 280.00p 285.00p 2712
16/03/2012 285.00p 285.00p 280.00p 285.00p 102
15/03/2012 285.00p 288.00p 285.00p 285.00p 43
14/03/2012 285.00p 288.00p 285.00p 285.00p 591
13/03/2012 285.00p 288.00p 280.00p 285.00p 1597
12/03/2012 287.50p 290.00p 285.00p 285.00p 6939
09/03/2012 287.50p 293.00p 287.50p 287.50p 2400
08/03/2012 285.00p 290.00p 285.00p 287.50p 7835
07/03/2012 282.50p 294.00p 282.50p 285.00p 1477
06/03/2012 283.50p 290.00p 280.00p 285.00p 21452
05/03/2012 285.00p 290.00p 280.00p 285.00p 31408
02/03/2012 285.00p 290.00p 284.46p 285.00p 880
01/03/2012 285.00p 290.00p 284.50p 285.00p 518
29/02/2012 285.00p 290.00p 283.50p 285.00p 1503
28/02/2012 286.50p 290.00p 285.00p 285.00p 11688
27/02/2012 286.50p 290.00p 285.00p 286.50p 7295
24/02/2012 286.50p 289.30p 284.75p 286.50p 9008
23/02/2012 286.50p 289.76p 286.50p 286.50p 11230
22/02/2012 286.50p 288.75p 285.00p 286.50p 7738
21/02/2012 280.00p 291.00p 280.00p 287.50p 20439
20/02/2012 280.50p 285.99p 277.00p 279.00p 369992
17/02/2012 275.00p 280.50p 275.00p 280.50p 3571
16/02/2012 275.00p 285.00p 275.00p 277.50p 3820
15/02/2012 275.00p 280.00p 274.00p 275.00p 305
14/02/2012 275.00p 280.00p 275.00p 275.00p 725
13/02/2012 274.00p 278.00p 274.00p 275.00p 1705
10/02/2012 271.50p 280.00p 270.00p 274.00p 18090
09/02/2012 272.50p 275.00p 272.00p 272.50p 1217
08/02/2012 278.50p 280.00p 270.00p 272.50p 8141
07/02/2012 275.00p 284.00p 275.00p 282.00p 16249
06/02/2012 277.00p 280.73p 273.00p 277.50p 5752
03/02/2012 279.50p 281.30p 275.22p 277.00p 5960
02/02/2012 285.00p 286.00p 277.25p 279.50p 12723
01/02/2012 272.00p 289.75p 272.00p 285.00p 14092
31/01/2012 270.00p 275.00p 268.50p 271.00p 2430
30/01/2012 265.00p 275.00p 264.70p 270.00p 5077
27/01/2012 274.00p 274.00p 262.50p 265.00p 13732
26/01/2012 262.50p 279.00p 262.50p 271.00p 19624
25/01/2012 243.50p 269.00p 243.50p 261.00p 12703
24/01/2012 243.50p 247.00p 243.50p 243.50p 700
23/01/2012 245.00p 247.00p 242.33p 243.50p 3599
20/01/2012 245.00p 246.00p 243.15p 243.50p 2473
19/01/2012 245.00p 247.00p 242.80p 243.50p 3024
18/01/2012 245.50p 247.00p 242.10p 243.50p 13305
17/01/2012 245.50p 248.00p 243.25p 245.50p 122401
16/01/2012 248.00p 249.00p 241.00p 245.50p 4553
13/01/2012 248.00p 249.00p 248.00p 248.00p 196
12/01/2012 248.00p 250.00p 246.00p 248.00p 37596
11/01/2012 248.50p 250.00p 246.00p 248.00p 12560
10/01/2012 250.00p 250.00p 245.50p 247.50p 5326
09/01/2012 251.50p 251.75p 249.00p 249.00p 794
06/01/2012 251.00p 257.60p 250.00p 250.50p 23000
05/01/2012 254.00p 258.99p 249.80p 250.50p 16789
04/01/2012 254.00p 258.00p 253.20p 254.00p 2081
03/01/2012 263.50p 264.90p 254.00p 254.00p 36946

*Close Price adjusted for both dividends and splits