Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/12/2011 253.50p 268.78p 253.50p 263.00p 11520
29/12/2011 245.00p 260.00p 245.00p 253.50p 12583
28/12/2011 245.00p 245.00p 243.00p 245.00p 3833
23/12/2011 245.00p 250.00p 244.00p 245.00p 1022
22/12/2011 244.00p 248.00p 240.25p 245.00p 9100
21/12/2011 243.50p 245.00p 240.23p 242.50p 43620
20/12/2011 235.00p 245.50p 234.50p 243.50p 82247
19/12/2011 227.00p 236.00p 226.10p 235.00p 1601
16/12/2011 227.00p 227.00p 223.50p 226.00p 4114
15/12/2011 225.00p 232.01p 224.00p 226.00p 1446
14/12/2011 225.00p 227.00p 222.00p 225.00p 0
13/12/2011 222.00p 227.00p 222.00p 225.00p 1810
12/12/2011 225.00p 228.98p 219.80p 223.50p 7500
09/12/2011 225.00p 227.00p 223.50p 223.50p 264
08/12/2011 225.00p 227.00p 223.50p 223.50p 1400
07/12/2011 225.00p 230.00p 220.00p 223.50p 258785
06/12/2011 217.50p 228.98p 211.10p 225.00p 15793
05/12/2011 206.50p 216.30p 206.50p 215.00p 12394
02/12/2011 209.50p 214.00p 209.50p 212.00p 4315
01/12/2011 209.50p 212.00p 206.00p 209.50p 0
30/11/2011 209.50p 212.00p 206.00p 209.50p 16403
29/11/2011 209.50p 211.75p 206.00p 209.50p 5118
28/11/2011 209.50p 214.00p 205.00p 209.50p 28369
25/11/2011 209.50p 214.00p 209.50p 209.50p 500
24/11/2011 209.50p 214.00p 207.00p 209.50p 0
23/11/2011 209.50p 214.00p 207.00p 209.50p 37500
22/11/2011 203.00p 211.38p 200.00p 209.50p 15899
21/11/2011 203.00p 203.00p 198.00p 202.50p 700
18/11/2011 203.00p 203.00p 198.00p 202.50p 4175
17/11/2011 203.00p 205.00p 197.00p 202.50p 0
16/11/2011 205.00p 205.00p 197.00p 202.50p 6183
15/11/2011 210.00p 210.00p 203.00p 205.00p 3575
14/11/2011 210.00p 210.00p 210.00p 210.00p 50000
11/11/2011 210.00p 215.00p 206.00p 210.00p 0
10/11/2011 209.00p 215.00p 206.00p 210.00p 2489
09/11/2011 209.00p 209.00p 208.00p 209.00p 407
08/11/2011 209.00p 209.00p 208.00p 209.00p 250
07/11/2011 209.00p 211.50p 208.00p 209.00p 1620
04/11/2011 209.00p 213.00p 207.50p 209.00p 0
03/11/2011 209.00p 213.00p 207.50p 209.00p 6800
02/11/2011 209.00p 210.00p 205.80p 209.00p 6900
01/11/2011 215.50p 215.50p 209.00p 209.00p 164540
31/10/2011 215.50p 215.50p 211.18p 215.50p 19601
28/10/2011 215.00p 225.00p 210.45p 215.50p 0
27/10/2011 215.00p 225.00p 210.45p 215.50p 5758
26/10/2011 214.50p 214.50p 214.50p 214.50p 10000
25/10/2011 215.00p 215.00p 209.00p 214.50p 9600
24/10/2011 215.00p 217.50p 210.70p 215.00p 4095
21/10/2011 214.50p 215.00p 214.19p 215.00p 3000
20/10/2011 216.00p 216.00p 208.00p 212.50p 1700
19/10/2011 216.00p 219.00p 216.00p 216.00p 1502
18/10/2011 216.00p 216.00p 213.60p 216.00p 46
17/10/2011 216.00p 220.00p 212.80p 216.00p 3360
14/10/2011 216.00p 217.00p 214.00p 216.00p 2608
13/10/2011 184.50p 219.00p 182.25p 216.00p 31698
12/10/2011 184.00p 184.46p 184.00p 184.00p 45000
11/10/2011 184.00p 185.60p 184.00p 184.00p 1500
10/10/2011 186.00p 186.00p 180.00p 184.00p 5962
07/10/2011 188.00p 190.40p 182.00p 186.00p 1854
06/10/2011 188.00p 189.40p 188.00p 188.00p 9
05/10/2011 187.50p 189.98p 187.50p 188.00p 4000
04/10/2011 195.00p 198.30p 185.00p 186.50p 1832
03/10/2011 195.00p 195.00p 189.50p 195.00p 84800
30/09/2011 195.00p 198.30p 195.00p 195.00p 1260
29/09/2011 195.00p 195.00p 193.50p 195.00p 674
28/09/2011 195.00p 195.00p 191.00p 195.00p 0
27/09/2011 195.00p 195.00p 191.00p 195.00p 2235
26/09/2011 195.00p 195.00p 191.00p 195.00p 1868
23/09/2011 193.50p 195.00p 190.00p 195.00p 9543
22/09/2011 198.00p 198.00p 194.00p 194.00p 10382
21/09/2011 204.50p 204.50p 197.00p 202.50p 197263
20/09/2011 207.00p 207.00p 202.00p 204.50p 1200
19/09/2011 206.00p 207.50p 205.00p 206.00p 0
16/09/2011 207.50p 207.50p 205.00p 206.00p 1450
15/09/2011 208.50p 209.55p 207.50p 207.50p 4
14/09/2011 211.50p 211.50p 206.00p 210.00p 12500
13/09/2011 212.50p 213.25p 207.38p 211.50p 13453
12/09/2011 213.50p 215.00p 207.00p 212.50p 13453
09/09/2011 215.00p 215.00p 207.00p 213.50p 0
08/09/2011 213.50p 215.00p 207.00p 213.50p 0
07/09/2011 215.00p 215.00p 207.00p 213.50p 3003
06/09/2011 214.50p 214.50p 209.00p 214.50p 2500
05/09/2011 214.50p 215.00p 212.00p 214.50p 0
02/09/2011 214.50p 215.00p 212.00p 214.50p 0
01/09/2011 215.00p 215.00p 212.00p 214.50p 0
31/08/2011 212.50p 215.00p 212.00p 214.50p 5769
30/08/2011 211.50p 213.81p 211.50p 212.50p 3
26/08/2011 214.50p 214.50p 211.50p 211.50p 2158
25/08/2011 214.50p 217.50p 212.00p 214.50p 0
24/08/2011 217.50p 217.50p 212.00p 214.50p 0
23/08/2011 217.50p 217.50p 212.00p 217.50p 4140
22/08/2011 217.50p 217.50p 217.50p 217.50p 3
19/08/2011 217.50p 217.50p 217.50p 217.50p 101450
18/08/2011 217.50p 217.50p 215.50p 217.50p 475
17/08/2011 217.00p 217.75p 217.00p 217.50p 7100
16/08/2011 218.50p 218.50p 217.00p 217.00p 202806
15/08/2011 218.50p 218.50p 217.75p 218.50p 1003
12/08/2011 220.00p 221.00p 217.00p 218.50p 0
11/08/2011 220.00p 220.00p 217.00p 220.00p 6497
10/08/2011 213.50p 222.00p 213.50p 219.50p 2280
09/08/2011 215.00p 218.00p 208.00p 213.50p 18230
08/08/2011 208.50p 215.00p 208.50p 215.00p 18886
05/08/2011 216.50p 216.50p 204.00p 210.50p 17904
04/08/2011 216.00p 218.00p 212.00p 216.50p 29433
03/08/2011 215.00p 216.00p 211.00p 216.00p 9015
02/08/2011 215.00p 215.00p 215.00p 215.00p 0
01/08/2011 215.00p 215.00p 215.00p 215.00p 53
29/07/2011 214.00p 218.00p 212.00p 215.00p 41055
28/07/2011 213.00p 218.00p 213.00p 215.00p 3683
27/07/2011 213.00p 215.00p 210.60p 213.00p 5758904
26/07/2011 213.50p 214.80p 210.00p 213.00p 5862
25/07/2011 213.50p 213.50p 212.45p 213.50p 1830
22/07/2011 214.00p 214.00p 211.60p 213.50p 2500
21/07/2011 214.00p 214.00p 211.60p 214.00p 6637
20/07/2011 213.00p 214.00p 212.00p 214.00p 4185
19/07/2011 212.50p 213.00p 212.50p 213.00p 300
18/07/2011 216.50p 216.50p 212.50p 212.50p 3000
15/07/2011 214.00p 216.50p 214.00p 216.50p 1000
14/07/2011 217.00p 220.10p 212.50p 214.00p 5125
13/07/2011 220.50p 222.50p 217.00p 220.50p 0
12/07/2011 222.50p 222.50p 217.00p 220.50p 3020
11/07/2011 223.50p 223.50p 220.00p 222.50p 250
08/07/2011 226.50p 226.50p 223.00p 223.50p 3500
07/07/2011 229.00p 229.00p 222.50p 226.50p 11213
06/07/2011 229.00p 236.50p 229.00p 229.00p 0
05/07/2011 236.50p 236.50p 229.00p 229.00p 10022
04/07/2011 236.50p 236.50p 236.00p 236.50p 2000
01/07/2011 236.50p 236.50p 236.50p 236.50p 16900
30/06/2011 236.50p 237.10p 235.00p 236.50p 8114
29/06/2011 236.50p 237.25p 236.50p 236.50p 2000
28/06/2011 237.50p 237.50p 235.00p 236.50p 76778
27/06/2011 237.50p 237.50p 230.00p 237.50p 6656
24/06/2011 237.50p 237.50p 235.00p 237.50p 1000
23/06/2011 237.50p 237.50p 235.00p 237.50p 0
22/06/2011 237.50p 237.50p 235.00p 237.50p 1400
21/06/2011 240.00p 240.00p 230.00p 237.50p 5000
20/06/2011 240.00p 242.50p 235.00p 240.00p 1375
17/06/2011 240.00p 241.50p 238.00p 240.00p 0
16/06/2011 241.50p 241.50p 238.00p 240.00p 4300
15/06/2011 241.50p 243.53p 241.50p 241.50p 637
14/06/2011 241.50p 242.00p 240.00p 241.50p 0
13/06/2011 240.00p 242.00p 240.00p 241.50p 8076
10/06/2011 244.00p 244.00p 235.00p 240.00p 6544
09/06/2011 244.00p 245.60p 241.00p 245.00p 5700
08/06/2011 244.00p 247.12p 244.00p 244.00p 2577
07/06/2011 246.00p 246.00p 243.60p 244.00p 9167
06/06/2011 245.00p 247.00p 242.50p 246.00p 27732
03/06/2011 245.00p 247.50p 245.00p 245.00p 3116
02/06/2011 237.50p 248.00p 237.50p 245.00p 17408
01/06/2011 237.00p 240.00p 237.00p 237.50p 12522
31/05/2011 236.00p 240.00p 236.00p 237.00p 7918
27/05/2011 235.00p 240.00p 234.50p 236.00p 3978
26/05/2011 235.00p 239.40p 235.00p 235.00p 410
25/05/2011 235.00p 239.40p 234.50p 235.00p 511
24/05/2011 235.00p 239.40p 225.00p 235.00p 1310200
23/05/2011 235.00p 239.40p 235.00p 235.00p 250
20/05/2011 235.00p 239.50p 230.00p 235.00p 0
19/05/2011 226.50p 239.50p 226.50p 235.00p 7635
18/05/2011 219.00p 230.00p 219.00p 226.50p 5680
17/05/2011 219.00p 223.00p 217.00p 219.00p 0
16/05/2011 219.00p 223.00p 217.00p 219.00p 9127
13/05/2011 218.00p 222.50p 216.20p 219.00p 1394
12/05/2011 218.00p 223.00p 214.50p 218.00p 10100
11/05/2011 218.50p 222.58p 213.00p 218.00p 257847
10/05/2011 217.00p 218.50p 217.00p 218.50p 50000
09/05/2011 219.00p 219.00p 215.80p 217.00p 2290
06/05/2011 219.00p 219.00p 215.80p 219.00p 3000
05/05/2011 219.00p 223.00p 215.80p 219.00p 0
04/05/2011 220.50p 223.00p 215.80p 219.00p 1125
03/05/2011 219.00p 220.50p 218.30p 220.50p 5204
28/04/2011 218.00p 220.00p 218.00p 219.00p 28448
27/04/2011 213.00p 220.00p 212.00p 218.00p 15600
26/04/2011 211.50p 215.00p 208.70p 213.00p 6160
21/04/2011 208.50p 211.50p 208.50p 211.50p 2328
20/04/2011 209.00p 209.00p 205.70p 208.50p 3500
19/04/2011 205.00p 210.00p 198.00p 209.00p 1024719
18/04/2011 209.50p 209.50p 203.00p 205.00p 5100
15/04/2011 209.50p 211.00p 208.05p 209.50p 3000
14/04/2011 209.50p 210.50p 209.50p 209.50p 475
13/04/2011 214.50p 214.50p 207.00p 209.50p 10045
12/04/2011 214.50p 214.50p 211.07p 214.50p 748
11/04/2011 214.50p 214.50p 213.00p 214.50p 5020
08/04/2011 214.50p 214.50p 213.00p 214.50p 87
07/04/2011 216.00p 216.00p 212.80p 214.50p 5900
06/04/2011 216.00p 217.00p 212.40p 216.00p 5202
05/04/2011 214.50p 217.30p 212.00p 216.00p 14743
04/04/2011 216.00p 216.00p 211.00p 213.00p 15561
01/04/2011 216.00p 216.00p 214.00p 216.00p 2764
31/03/2011 216.00p 220.00p 212.00p 216.00p 27225
30/03/2011 216.00p 220.00p 212.00p 216.00p 14607
29/03/2011 213.00p 220.00p 213.00p 216.00p 2200
28/03/2011 209.00p 213.00p 209.00p 213.00p 11398
25/03/2011 209.00p 212.00p 208.00p 209.00p 1143200
24/03/2011 209.00p 209.75p 206.06p 209.00p 0
23/03/2011 209.00p 209.75p 206.06p 209.00p 2418
22/03/2011 209.00p 210.00p 206.00p 209.00p 0
21/03/2011 208.00p 210.00p 206.00p 209.00p 5811
18/03/2011 207.00p 209.50p 207.00p 208.00p 10810
17/03/2011 207.00p 207.92p 202.00p 207.00p 6400
16/03/2011 207.00p 209.50p 207.00p 207.00p 470

*Close Price adjusted for both dividends and splits