Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/10/2023 77.50p 77.50p 76.18p 77.50p 0
11/10/2023 77.50p 80.00p 77.50p 77.50p 1156
10/10/2023 77.50p 77.50p 75.00p 77.50p 7394
09/10/2023 77.50p 77.50p 76.10p 77.50p 85
06/10/2023 80.00p 80.00p 75.00p 77.50p 31391
05/10/2023 80.00p 80.00p 76.00p 80.00p 4479
04/10/2023 85.00p 85.00p 76.00p 80.00p 19706
03/10/2023 87.50p 87.50p 85.00p 85.00p 6000
02/10/2023 87.50p 87.50p 85.65p 87.50p 1403
29/09/2023 85.00p 91.00p 83.32p 87.50p 18837
28/09/2023 85.00p 85.00p 83.32p 85.00p 6929
27/09/2023 85.00p 85.00p 84.81p 85.00p 0
26/09/2023 85.00p 85.00p 81.50p 85.00p 5824
25/09/2023 85.00p 90.00p 83.00p 85.00p 15661
22/09/2023 77.50p 89.50p 76.23p 85.00p 56411
21/09/2023 77.50p 78.88p 77.50p 77.50p 51
20/09/2023 77.50p 79.50p 76.05p 77.50p 10653
19/09/2023 77.50p 79.75p 75.75p 77.50p 12268
18/09/2023 77.50p 79.50p 74.00p 77.50p 634
15/09/2023 77.50p 80.00p 75.50p 77.50p 31850
14/09/2023 77.50p 78.75p 74.00p 77.50p 23256
13/09/2023 77.50p 78.00p 74.00p 77.50p 35703
12/09/2023 77.50p 78.49p 75.00p 75.00p 12513
11/09/2023 77.50p 80.00p 76.50p 76.50p 14017
08/09/2023 77.50p 77.50p 76.67p 77.50p 7043
07/09/2023 76.50p 78.45p 75.50p 77.50p 16302
06/09/2023 78.50p 78.50p 74.90p 76.50p 94617
05/09/2023 82.50p 82.50p 75.00p 80.00p 28313
04/09/2023 85.00p 87.50p 80.50p 85.00p 23398
01/09/2023 85.00p 88.00p 81.55p 85.00p 5927
31/08/2023 85.00p 88.80p 80.50p 85.00p 10543
30/08/2023 87.50p 87.50p 85.00p 85.00p 6222
29/08/2023 87.50p 88.24p 87.50p 87.50p 5000
25/08/2023 87.50p 90.00p 85.00p 87.50p 4941
24/08/2023 87.50p 88.11p 86.00p 87.50p 7889
23/08/2023 87.50p 88.25p 87.50p 87.50p 3500
22/08/2023 87.50p 88.75p 86.10p 87.50p 9549
21/08/2023 90.00p 91.00p 85.00p 87.50p 9939
18/08/2023 92.50p 95.00p 86.50p 90.00p 2044
17/08/2023 92.50p 93.00p 90.00p 92.50p 4253
16/08/2023 92.50p 95.00p 92.50p 92.50p 1369
15/08/2023 92.50p 93.35p 91.00p 92.50p 9579
14/08/2023 92.50p 92.50p 91.43p 92.50p 0
11/08/2023 92.50p 93.35p 91.00p 92.50p 1342
10/08/2023 92.50p 93.35p 91.00p 92.50p 3132
09/08/2023 92.50p 92.50p 91.43p 92.50p 0
08/08/2023 92.50p 92.50p 91.43p 92.50p 0
07/08/2023 92.50p 95.00p 91.00p 92.50p 6796
04/08/2023 95.00p 95.00p 91.00p 92.50p 16751
03/08/2023 95.00p 96.70p 91.00p 95.00p 196
02/08/2023 95.00p 100.00p 91.00p 95.00p 3072
01/08/2023 95.00p 95.00p 91.00p 95.00p 4500
31/07/2023 95.00p 95.00p 90.00p 90.00p 43801
28/07/2023 95.00p 95.00p 90.00p 95.00p 3250
27/07/2023 95.00p 95.00p 93.00p 95.00p 5051
26/07/2023 95.00p 95.00p 90.00p 90.00p 2500
25/07/2023 95.00p 100.00p 90.00p 95.00p 6517
24/07/2023 95.00p 97.00p 90.00p 90.00p 25597
21/07/2023 95.00p 95.00p 90.00p 95.00p 32848
20/07/2023 92.50p 100.00p 90.00p 90.00p 9539
19/07/2023 92.50p 95.00p 90.00p 92.50p 8056
18/07/2023 92.50p 95.00p 92.00p 92.50p 6210
17/07/2023 92.50p 95.00p 92.00p 92.00p 225
14/07/2023 92.50p 95.00p 91.00p 92.50p 18399
13/07/2023 92.50p 94.50p 92.00p 92.50p 6353
12/07/2023 92.50p 95.00p 91.00p 91.00p 7367
11/07/2023 92.50p 95.00p 91.00p 91.00p 77117
10/07/2023 92.50p 92.50p 90.00p 90.00p 16996
07/07/2023 92.50p 95.00p 90.57p 92.50p 257
06/07/2023 92.50p 95.00p 92.50p 92.50p 2
05/07/2023 92.50p 94.40p 90.00p 92.50p 2804
04/07/2023 97.50p 98.40p 91.00p 91.00p 23918
03/07/2023 97.50p 97.50p 95.00p 97.50p 35303
30/06/2023 100.00p 100.00p 95.00p 97.50p 15672
29/06/2023 100.00p 100.00p 98.25p 100.00p 28840
28/06/2023 100.00p 100.00p 98.15p 100.00p 6900
27/06/2023 100.00p 100.00p 98.11p 100.00p 7870
26/06/2023 100.00p 100.00p 98.00p 100.00p 15855
23/06/2023 100.00p 100.00p 100.00p 100.00p 20000
22/06/2023 100.00p 103.50p 97.55p 100.00p 9041
21/06/2023 100.00p 103.50p 97.55p 100.00p 17570
20/06/2023 100.00p 100.00p 99.81p 100.00p 0
19/06/2023 100.00p 104.00p 95.00p 100.00p 18992
16/06/2023 100.00p 103.00p 95.00p 100.00p 57510
15/06/2023 100.00p 103.00p 97.33p 100.00p 2829
14/06/2023 100.00p 100.00p 95.00p 100.00p 30501
13/06/2023 102.50p 102.50p 100.00p 100.00p 5156
12/06/2023 102.50p 102.50p 101.00p 102.50p 599
09/06/2023 102.50p 103.46p 102.50p 102.50p 0
08/06/2023 102.50p 102.50p 101.70p 102.50p 10508
07/06/2023 102.50p 103.46p 101.15p 102.50p 0
06/06/2023 102.50p 102.50p 100.00p 102.50p 71
05/06/2023 102.50p 105.00p 100.00p 102.00p 12418
02/06/2023 102.50p 104.00p 100.88p 102.50p 20356
01/06/2023 102.50p 102.50p 101.00p 102.50p 11300
31/05/2023 102.50p 102.50p 101.00p 102.50p 13019
30/05/2023 102.50p 102.50p 102.00p 102.50p 8481
26/05/2023 102.50p 102.69p 102.50p 102.50p 0
25/05/2023 102.50p 104.00p 100.00p 102.50p 3002
24/05/2023 102.50p 104.40p 100.00p 102.50p 12309
23/05/2023 102.50p 104.40p 100.00p 100.00p 62047
22/05/2023 102.50p 104.75p 100.36p 102.50p 31190
19/05/2023 102.50p 104.25p 100.25p 102.50p 22347
18/05/2023 102.50p 105.00p 100.00p 102.50p 7837
17/05/2023 97.50p 105.00p 97.50p 102.50p 11879
16/05/2023 95.00p 100.00p 92.00p 97.50p 11038
15/05/2023 102.50p 103.90p 99.00p 100.00p 7906
12/05/2023 100.50p 105.00p 99.00p 100.50p 11569
11/05/2023 100.00p 102.99p 96.00p 100.50p 36204
10/05/2023 100.00p 100.00p 95.00p 98.00p 60710
09/05/2023 102.50p 102.90p 95.00p 98.00p 53153
05/05/2023 102.50p 105.00p 100.50p 102.50p 36143
04/05/2023 110.00p 110.00p 93.00p 102.50p 141324
03/05/2023 140.00p 141.90p 137.90p 140.00p 2619
02/05/2023 140.00p 143.00p 135.00p 140.00p 35592
28/04/2023 140.00p 143.00p 138.30p 140.00p 17204
27/04/2023 140.00p 140.00p 138.30p 140.00p 252
26/04/2023 140.00p 140.00p 138.30p 140.00p 1051
25/04/2023 140.00p 143.00p 137.90p 140.00p 17192
25/04/2023 140.00p 143.00p 137.90p 140.00p 17192
24/04/2023 140.00p 140.00p 137.90p 140.00p 1278
21/04/2023 140.00p 140.00p 137.85p 140.00p 3214
20/04/2023 140.00p 143.00p 138.00p 140.00p 2745
19/04/2023 140.00p 141.00p 138.00p 140.00p 5507
18/04/2023 140.00p 145.00p 135.00p 140.00p 4361
17/04/2023 140.00p 141.84p 140.00p 140.00p 0
14/04/2023 140.00p 141.00p 140.00p 140.00p 7127
13/04/2023 140.00p 145.00p 137.55p 140.00p 3285
12/04/2023 140.00p 140.00p 135.00p 140.00p 3705
11/04/2023 137.50p 142.00p 135.25p 140.00p 0
06/04/2023 137.50p 140.00p 135.05p 137.50p 6107
05/04/2023 137.50p 140.00p 135.05p 137.50p 9637
04/04/2023 140.00p 140.00p 134.00p 137.50p 17990
03/04/2023 140.00p 140.00p 135.00p 140.00p 2040
31/03/2023 140.00p 141.30p 137.50p 140.00p 29059
30/03/2023 140.00p 143.60p 137.55p 140.00p 18692
29/03/2023 140.00p 143.00p 136.80p 140.00p 8349
28/03/2023 137.50p 140.00p 136.80p 140.00p 2743
27/03/2023 137.50p 137.50p 135.25p 137.50p 2905
24/03/2023 142.50p 143.70p 130.00p 137.50p 23886
23/03/2023 142.50p 144.00p 140.00p 142.00p 16203
22/03/2023 140.00p 142.50p 136.00p 140.00p 11668
21/03/2023 137.50p 145.00p 136.10p 140.00p 12299
20/03/2023 137.50p 137.50p 136.00p 137.50p 4488
17/03/2023 137.50p 143.00p 135.00p 137.50p 24872
16/03/2023 137.50p 140.00p 136.50p 140.00p 3026
15/03/2023 135.00p 140.00p 135.00p 137.50p 1267
14/03/2023 135.00p 140.00p 134.00p 135.00p 5442
13/03/2023 135.00p 140.00p 130.00p 135.00p 3235
10/03/2023 137.50p 145.00p 133.00p 145.00p 94288
09/03/2023 140.00p 145.00p 135.20p 140.00p 5346
08/03/2023 140.00p 140.00p 135.00p 135.00p 11238
07/03/2023 140.00p 142.00p 135.20p 140.00p 3800
06/03/2023 137.50p 143.00p 135.00p 140.00p 61287
03/03/2023 137.50p 139.58p 137.00p 137.50p 30832
02/03/2023 137.50p 145.00p 136.00p 136.00p 40131
01/03/2023 137.50p 137.50p 136.00p 137.50p 2146
28/02/2023 127.50p 145.00p 127.50p 137.50p 21125
27/02/2023 125.00p 130.00p 124.50p 127.50p 7530
24/02/2023 125.00p 130.00p 123.76p 125.00p 11724
23/02/2023 125.00p 129.50p 125.00p 125.00p 762
22/02/2023 125.00p 129.50p 123.60p 125.00p 3538
21/02/2023 125.00p 128.00p 123.60p 125.00p 12781
20/02/2023 125.00p 130.00p 123.60p 125.00p 31073
17/02/2023 125.00p 129.26p 123.60p 125.00p 43261
16/02/2023 125.00p 130.00p 121.50p 125.00p 3735
15/02/2023 125.00p 128.50p 121.00p 125.00p 32817
14/02/2023 130.00p 132.50p 120.00p 125.00p 54397
13/02/2023 130.00p 135.00p 128.50p 130.00p 31655
10/02/2023 130.00p 135.00p 126.00p 130.00p 42389
09/02/2023 132.50p 135.00p 120.00p 130.00p 48972
08/02/2023 147.50p 155.00p 142.25p 150.00p 9405
07/02/2023 142.50p 155.00p 142.25p 147.50p 23029
06/02/2023 142.50p 148.00p 138.51p 142.50p 10782
03/02/2023 140.00p 144.00p 137.25p 142.50p 12095
02/02/2023 140.00p 145.00p 140.00p 140.00p 8746
01/02/2023 140.00p 145.00p 135.00p 140.00p 784
31/01/2023 140.00p 143.00p 136.55p 140.00p 2661
30/01/2023 140.00p 144.00p 136.55p 140.00p 1818
27/01/2023 140.00p 145.00p 135.00p 140.00p 88125
26/01/2023 132.50p 144.00p 132.50p 140.00p 139349
25/01/2023 132.50p 135.05p 126.56p 132.50p 150525
24/01/2023 132.50p 140.00p 132.50p 132.50p 1005
23/01/2023 135.00p 137.75p 130.00p 132.50p 5481
20/01/2023 135.00p 139.50p 130.20p 135.00p 52977
19/01/2023 135.00p 140.00p 132.55p 135.00p 262
18/01/2023 135.00p 139.00p 132.55p 135.00p 6301
17/01/2023 135.00p 138.95p 132.50p 135.00p 3024
16/01/2023 135.00p 139.00p 132.50p 135.00p 2582
13/01/2023 135.00p 139.00p 132.10p 135.00p 3836
12/01/2023 135.00p 139.00p 130.00p 135.00p 15538
11/01/2023 135.00p 139.50p 130.00p 135.00p 8876
10/01/2023 135.00p 140.00p 132.10p 135.00p 8006
09/01/2023 135.00p 140.00p 135.00p 135.00p 2370
06/01/2023 135.00p 139.00p 131.25p 135.00p 4018
05/01/2023 132.50p 139.50p 128.50p 135.00p 5447
04/01/2023 132.50p 137.00p 128.90p 132.50p 6693
03/01/2023 130.00p 133.50p 125.00p 132.50p 10039
30/12/2022 130.00p 130.50p 125.00p 130.00p 5973
29/12/2022 130.00p 133.00p 130.00p 130.00p 1550

*Close Price adjusted for both dividends and splits