Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/07/2024 58.00p 58.00p 57.40p 58.00p 7148
26/07/2024 58.00p 58.86p 58.00p 58.00p 0
25/07/2024 58.00p 58.86p 58.00p 58.00p 0
24/07/2024 59.00p 59.00p 56.00p 58.00p 77998
23/07/2024 58.00p 59.00p 58.00p 59.00p 2
22/07/2024 58.00p 58.00p 57.40p 58.00p 1380
19/07/2024 57.50p 60.00p 55.00p 58.00p 766
18/07/2024 58.00p 58.00p 57.15p 58.00p 8767
17/07/2024 58.00p 60.00p 57.15p 58.00p 2193
16/07/2024 58.00p 58.00p 57.12p 58.00p 726
15/07/2024 58.00p 58.68p 58.00p 58.00p 11
12/07/2024 58.00p 58.86p 58.00p 58.00p 0
11/07/2024 58.00p 58.68p 57.03p 58.00p 20548
10/07/2024 58.00p 61.00p 58.00p 61.00p 651
09/07/2024 58.00p 58.00p 56.00p 58.00p 1536
08/07/2024 58.00p 58.68p 58.00p 58.00p 1000
05/07/2024 58.00p 58.86p 58.00p 58.00p 0
04/07/2024 58.00p 58.00p 56.75p 58.00p 2075
03/07/2024 58.00p 58.80p 56.50p 58.00p 11667
02/07/2024 58.00p 59.00p 56.36p 58.00p 12267
01/07/2024 58.00p 58.00p 57.25p 58.00p 14142
28/06/2024 58.00p 58.86p 58.00p 58.00p 0
27/06/2024 58.00p 59.60p 56.00p 58.00p 15836
26/06/2024 58.00p 59.70p 57.05p 58.00p 19450
25/06/2024 59.00p 59.00p 57.01p 58.00p 12128
24/06/2024 58.50p 59.00p 57.00p 59.00p 6906
21/06/2024 58.50p 59.79p 57.64p 58.50p 32956
20/06/2024 58.50p 58.50p 57.00p 58.50p 18359
19/06/2024 58.50p 59.79p 57.50p 58.00p 2234
18/06/2024 58.50p 58.50p 57.60p 58.50p 5066
17/06/2024 58.00p 58.50p 57.20p 58.50p 1169
14/06/2024 58.00p 58.40p 58.00p 58.00p 9961
13/06/2024 57.50p 57.50p 55.75p 57.50p 117
12/06/2024 57.50p 57.50p 55.80p 57.50p 3440
11/06/2024 57.50p 57.50p 55.80p 57.50p 1074
10/06/2024 57.50p 58.00p 55.55p 57.50p 54283
07/06/2024 57.50p 57.50p 55.00p 55.00p 7968
06/06/2024 57.50p 58.40p 55.50p 55.50p 5545
05/06/2024 57.50p 57.50p 55.50p 57.50p 1301
04/06/2024 57.50p 57.50p 56.00p 57.50p 1
03/06/2024 57.50p 57.50p 55.00p 57.50p 5360
31/05/2024 57.50p 57.50p 55.00p 57.50p 260596
30/05/2024 57.50p 57.50p 55.00p 57.50p 874
29/05/2024 57.50p 57.50p 52.51p 57.50p 11145
28/05/2024 57.50p 58.00p 55.00p 57.50p 19544
24/05/2024 57.50p 57.50p 54.50p 57.50p 4952
23/05/2024 57.50p 57.50p 55.00p 57.50p 20562
22/05/2024 57.50p 58.50p 56.10p 57.50p 3904
21/05/2024 57.50p 58.89p 57.50p 57.50p 6369
20/05/2024 57.50p 57.50p 55.00p 57.50p 8089
17/05/2024 57.50p 57.50p 57.06p 57.50p 0
16/05/2024 56.50p 60.00p 55.00p 57.50p 1837
15/05/2024 56.00p 57.20p 52.00p 56.50p 5763
14/05/2024 62.50p 65.00p 52.50p 56.00p 53857
13/05/2024 62.50p 65.00p 60.35p 62.50p 9372
10/05/2024 61.50p 65.00p 60.00p 60.00p 25070
09/05/2024 57.50p 64.30p 57.05p 61.50p 23911
08/05/2024 57.50p 57.50p 55.00p 57.50p 11428
07/05/2024 57.50p 57.50p 57.17p 57.50p 5000
03/05/2024 57.50p 60.00p 56.95p 57.50p 2570
02/05/2024 57.50p 57.50p 55.00p 57.50p 1284
01/05/2024 57.50p 57.50p 56.75p 57.50p 3730
30/04/2024 57.50p 59.65p 56.50p 57.50p 3508
29/04/2024 55.00p 59.75p 53.80p 57.50p 21628
26/04/2024 55.00p 55.00p 55.00p 55.00p 0
25/04/2024 55.00p 56.90p 53.50p 55.00p 15835
24/04/2024 55.00p 56.25p 52.80p 55.00p 2382
23/04/2024 55.00p 55.00p 52.80p 55.00p 968
22/04/2024 55.00p 56.90p 52.61p 55.00p 24559
19/04/2024 55.00p 55.00p 50.00p 55.00p 9281
18/04/2024 55.00p 55.00p 51.00p 55.00p 15
17/04/2024 55.00p 56.90p 50.00p 55.00p 26130
16/04/2024 57.50p 60.00p 50.00p 55.00p 5700
15/04/2024 57.50p 57.50p 54.25p 57.50p 6380
12/04/2024 57.50p 58.00p 55.00p 56.50p 2022
11/04/2024 57.50p 57.50p 54.00p 57.50p 892
10/04/2024 57.50p 59.25p 55.05p 57.50p 14124
09/04/2024 57.50p 59.40p 56.00p 57.50p 3727
08/04/2024 57.50p 59.50p 55.00p 57.50p 1207
05/04/2024 57.50p 59.85p 57.40p 57.50p 12311
04/04/2024 57.50p 57.63p 57.50p 57.50p 8523
03/04/2024 57.50p 60.00p 55.00p 57.50p 14814
02/04/2024 60.00p 60.00p 55.00p 57.50p 15260
28/03/2024 60.00p 62.80p 55.00p 60.00p 23580
27/03/2024 57.50p 60.00p 57.50p 60.00p 13003
26/03/2024 57.50p 60.00p 57.00p 57.50p 11419
25/03/2024 57.50p 59.20p 57.00p 57.50p 8444
22/03/2024 60.00p 61.40p 55.00p 57.50p 47176
21/03/2024 60.00p 60.00p 58.34p 60.00p 2500
20/03/2024 60.00p 60.00p 60.00p 60.00p 17026
19/03/2024 60.00p 60.00p 58.34p 60.00p 10680
18/03/2024 60.00p 63.00p 57.31p 60.00p 13376
15/03/2024 62.50p 65.00p 58.11p 60.00p 47053
14/03/2024 65.00p 65.00p 58.00p 62.50p 40191
13/03/2024 65.00p 70.00p 61.25p 65.00p 20184
12/03/2024 65.00p 65.00p 60.00p 65.00p 1578
11/03/2024 65.00p 67.00p 60.00p 65.00p 15436
08/03/2024 65.00p 65.00p 65.00p 65.00p 0
07/03/2024 65.00p 67.00p 61.60p 65.00p 2880
06/03/2024 65.00p 70.00p 61.50p 65.00p 25015
05/03/2024 65.00p 70.00p 63.38p 65.00p 6145
04/03/2024 65.00p 67.50p 63.34p 65.00p 18963
01/03/2024 65.00p 68.00p 63.34p 65.00p 32833
29/02/2024 65.00p 70.50p 65.00p 65.00p 15363
28/02/2024 72.50p 74.30p 72.50p 73.00p 10402
27/02/2024 72.50p 74.75p 71.16p 72.50p 987
26/02/2024 75.00p 75.00p 70.00p 74.50p 38819
23/02/2024 75.00p 76.90p 71.74p 75.00p 15986
22/02/2024 75.00p 76.50p 72.00p 75.00p 14378
21/02/2024 72.50p 75.00p 70.00p 75.00p 26505
20/02/2024 72.50p 72.50p 72.50p 72.50p 38
19/02/2024 72.50p 73.11p 72.50p 72.50p 6867
16/02/2024 72.50p 77.00p 71.37p 72.50p 24036
15/02/2024 72.50p 76.50p 70.00p 76.50p 21432
14/02/2024 75.00p 76.50p 70.00p 75.00p 50121
13/02/2024 75.00p 76.50p 72.00p 75.00p 30003
12/02/2024 72.50p 79.50p 70.00p 75.00p 54365
09/02/2024 75.00p 75.00p 70.10p 72.50p 28894
08/02/2024 69.50p 80.00p 69.50p 75.00p 21249
07/02/2024 65.00p 73.00p 63.00p 69.50p 31157
06/02/2024 61.50p 65.00p 61.50p 65.00p 17274
05/02/2024 61.50p 63.00p 58.00p 61.50p 24369
02/02/2024 62.50p 62.50p 58.00p 61.50p 20065
01/02/2024 62.50p 62.50p 60.55p 62.50p 1200
31/01/2024 62.50p 63.00p 60.55p 61.50p 15213
30/01/2024 61.50p 65.00p 58.00p 61.50p 17960
29/01/2024 61.50p 62.90p 60.80p 61.50p 19657
26/01/2024 61.50p 61.50p 58.35p 61.50p 31845
25/01/2024 61.50p 65.00p 58.00p 61.50p 4427
24/01/2024 61.50p 61.50p 58.00p 61.50p 9498
23/01/2024 58.00p 62.00p 58.00p 61.50p 26539
22/01/2024 58.50p 60.95p 56.00p 58.00p 127658
19/01/2024 58.50p 58.50p 56.65p 58.50p 0
18/01/2024 58.50p 59.50p 57.66p 59.50p 125480
17/01/2024 57.50p 62.00p 55.00p 58.50p 82991
16/01/2024 57.50p 60.00p 56.10p 57.50p 6876
15/01/2024 57.50p 58.75p 55.75p 57.50p 29951
12/01/2024 57.00p 59.00p 55.00p 57.50p 13462
11/01/2024 60.00p 65.00p 55.00p 57.00p 35473
10/01/2024 60.00p 65.00p 55.00p 60.00p 89917
09/01/2024 70.00p 70.00p 55.50p 60.00p 107186
08/01/2024 80.00p 80.00p 79.81p 80.00p 0
05/01/2024 80.00p 80.00p 79.81p 80.00p 0
04/01/2024 80.00p 81.50p 75.00p 80.00p 33614
03/01/2024 80.00p 80.00p 75.00p 80.00p 849
02/01/2024 80.00p 82.00p 75.00p 80.00p 23564
29/12/2023 80.00p 82.00p 80.00p 82.00p 329
28/12/2023 80.00p 82.00p 80.00p 80.00p 11112
27/12/2023 80.00p 82.00p 77.00p 80.00p 3403
22/12/2023 80.00p 85.00p 77.10p 80.00p 1047
21/12/2023 80.00p 85.00p 75.00p 80.00p 17737
20/12/2023 80.00p 83.50p 79.10p 80.00p 6441
19/12/2023 80.00p 80.00p 78.70p 80.00p 0
18/12/2023 80.00p 82.40p 78.55p 80.00p 17543
15/12/2023 80.00p 80.00p 78.00p 80.00p 25636
14/12/2023 80.00p 82.20p 78.00p 80.00p 3745
13/12/2023 80.00p 82.40p 78.00p 80.00p 10030
12/12/2023 80.00p 80.00p 77.36p 80.00p 3872
11/12/2023 80.00p 82.50p 75.00p 80.00p 14923
08/12/2023 80.00p 83.00p 76.00p 80.00p 6909
07/12/2023 80.00p 84.50p 76.60p 80.00p 21739
06/12/2023 80.00p 80.00p 78.56p 80.00p 18860
05/12/2023 80.00p 80.00p 77.61p 80.00p 0
04/12/2023 80.00p 85.00p 78.56p 80.00p 504
01/12/2023 80.00p 84.50p 78.15p 80.00p 563
30/11/2023 80.00p 80.00p 78.15p 80.00p 5308
29/11/2023 80.00p 80.00p 78.11p 80.00p 534
28/11/2023 80.00p 80.00p 78.00p 80.00p 3750
27/11/2023 80.00p 83.00p 80.00p 80.00p 1500
24/11/2023 80.00p 80.00p 78.70p 80.00p 0
23/11/2023 80.00p 80.00p 77.55p 80.00p 2550
22/11/2023 80.00p 85.00p 75.00p 80.00p 90
21/11/2023 80.00p 85.00p 76.00p 80.00p 2905
20/11/2023 80.00p 80.00p 78.70p 80.00p 0
17/11/2023 80.00p 80.00p 76.55p 80.00p 1322
16/11/2023 80.00p 80.00p 77.00p 80.00p 8000
15/11/2023 80.00p 83.00p 75.00p 80.00p 15249
14/11/2023 80.00p 80.00p 77.55p 80.00p 29146
13/11/2023 80.00p 85.00p 78.00p 80.00p 1034
10/11/2023 80.00p 84.00p 77.50p 80.00p 6353
09/11/2023 77.50p 80.00p 77.50p 80.00p 6000
08/11/2023 77.50p 79.27p 77.50p 77.50p 12637
07/11/2023 77.50p 78.50p 77.00p 77.50p 1607
06/11/2023 80.00p 80.00p 75.25p 77.50p 11137
03/11/2023 80.00p 84.00p 77.55p 80.00p 116
02/11/2023 80.00p 84.00p 77.55p 80.00p 1173
01/11/2023 82.50p 82.50p 80.00p 80.00p 8070
31/10/2023 82.50p 82.50p 81.00p 82.50p 75
30/10/2023 82.50p 85.00p 81.00p 82.50p 628
27/10/2023 82.50p 83.85p 82.50p 82.50p 0
26/10/2023 80.00p 82.50p 80.00p 82.50p 1533
25/10/2023 80.00p 84.00p 80.00p 80.00p 3566
24/10/2023 80.00p 80.00p 78.00p 80.00p 2146
23/10/2023 80.00p 80.00p 78.00p 80.00p 1036
20/10/2023 80.00p 84.00p 80.00p 80.00p 48
19/10/2023 77.50p 82.00p 77.12p 77.50p 19415
18/10/2023 77.50p 79.00p 77.50p 77.50p 1521
17/10/2023 77.50p 79.00p 77.12p 77.50p 4461
16/10/2023 77.50p 77.50p 77.12p 77.50p 4631
13/10/2023 77.50p 80.00p 77.10p 77.50p 14664

*Close Price adjusted for both dividends and splits