Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/06/2021 175.00p 175.00p 170.00p 175.00p 16639
10/06/2021 175.00p 177.89p 170.00p 175.00p 10530
09/06/2021 175.00p 178.00p 171.11p 176.00p 14877
08/06/2021 180.00p 180.00p 171.11p 175.00p 5841
07/06/2021 172.50p 185.00p 172.50p 180.00p 92398
04/06/2021 170.00p 175.00p 165.00p 172.50p 24720
03/06/2021 167.50p 175.00p 166.81p 170.00p 7394
02/06/2021 162.50p 173.00p 162.50p 173.00p 15087
01/06/2021 165.00p 173.00p 163.00p 165.00p 13776
31/05/2021 165.00p 169.80p 162.51p 165.00p 12030
28/05/2021 165.00p 169.80p 162.51p 165.00p 12030
27/05/2021 162.50p 169.90p 155.00p 165.00p 39726
26/05/2021 155.00p 169.00p 151.75p 162.50p 42252
25/05/2021 155.00p 158.00p 150.50p 155.00p 25131
24/05/2021 155.00p 160.00p 152.50p 155.00p 6455
21/05/2021 155.00p 160.00p 153.51p 155.00p 13490
20/05/2021 155.00p 160.00p 152.00p 155.00p 74833
19/05/2021 155.00p 160.00p 152.51p 155.00p 8247
18/05/2021 150.00p 155.00p 141.00p 155.00p 115152
17/05/2021 155.00p 157.40p 145.00p 150.00p 24643
14/05/2021 160.00p 162.00p 151.00p 155.00p 45536
13/05/2021 162.50p 165.00p 155.00p 160.00p 18249
12/05/2021 167.50p 170.00p 160.00p 162.50p 94821
11/05/2021 160.00p 180.00p 160.00p 167.50p 66552
10/05/2021 170.00p 170.00p 160.60p 165.00p 32367
07/05/2021 170.00p 173.40p 165.00p 170.00p 13633
06/05/2021 175.00p 175.00p 165.60p 170.00p 100087
05/05/2021 175.00p 179.50p 171.10p 175.00p 32923
04/05/2021 175.00p 177.90p 170.50p 175.00p 16615
03/05/2021 167.50p 176.21p 167.50p 175.00p 39171
30/04/2021 167.50p 176.21p 167.50p 175.00p 39171
29/04/2021 170.00p 173.00p 166.25p 167.50p 65467
28/04/2021 170.00p 174.00p 166.25p 170.00p 53344
27/04/2021 170.00p 174.22p 167.50p 170.00p 98836
26/04/2021 170.00p 174.50p 168.51p 170.00p 27013
23/04/2021 170.00p 174.50p 168.22p 170.00p 34230
22/04/2021 170.00p 174.50p 168.22p 170.00p 29264
21/04/2021 170.00p 174.50p 167.25p 170.00p 15070
20/04/2021 170.00p 173.00p 167.20p 170.00p 9944
19/04/2021 170.00p 174.25p 167.75p 170.00p 19607
16/04/2021 170.00p 174.25p 167.51p 170.00p 17714
15/04/2021 170.00p 174.25p 167.20p 170.00p 10579
14/04/2021 170.00p 174.00p 165.00p 170.00p 33591
13/04/2021 170.00p 170.00p 165.00p 170.00p 69721
12/04/2021 170.00p 172.50p 165.00p 170.00p 16570
09/04/2021 170.00p 173.00p 165.00p 170.00p 14352
08/04/2021 170.00p 174.00p 165.00p 170.00p 21021
07/04/2021 170.00p 171.00p 166.25p 170.00p 4779
06/04/2021 170.00p 171.00p 165.00p 170.00p 19727
05/04/2021 170.00p 170.00p 166.25p 170.00p 12699
02/04/2021 170.00p 170.00p 166.25p 170.00p 12699
01/04/2021 170.00p 170.00p 166.25p 170.00p 22699
31/03/2021 170.00p 171.00p 166.00p 170.00p 11488
30/03/2021 170.00p 171.00p 165.51p 170.00p 13549
29/03/2021 170.00p 170.85p 165.51p 170.00p 62768
26/03/2021 170.00p 171.00p 165.51p 170.00p 12421
25/03/2021 170.00p 171.00p 165.51p 170.00p 7252
24/03/2021 170.00p 174.25p 165.51p 170.00p 15491
23/03/2021 170.00p 170.00p 168.00p 170.00p 10296
22/03/2021 170.00p 174.50p 165.25p 170.00p 19026
19/03/2021 170.00p 174.00p 166.51p 170.00p 9610
18/03/2021 170.00p 174.00p 166.51p 170.00p 16113
17/03/2021 170.00p 174.00p 166.51p 170.00p 16145
16/03/2021 170.00p 174.00p 165.00p 170.00p 10392
15/03/2021 180.00p 184.50p 170.00p 170.00p 27845
12/03/2021 180.00p 185.00p 175.00p 180.00p 29489
11/03/2021 175.00p 184.50p 175.00p 180.00p 31958
10/03/2021 175.00p 180.00p 173.00p 175.00p 16714
09/03/2021 167.50p 176.25p 165.25p 175.00p 45645
08/03/2021 160.00p 170.00p 159.10p 167.50p 79629
05/03/2021 160.00p 165.00p 155.00p 160.00p 15511
04/03/2021 155.00p 165.00p 154.75p 160.00p 19385
03/03/2021 155.00p 160.00p 153.50p 155.00p 8485
02/03/2021 155.00p 160.00p 152.51p 155.00p 12775
01/03/2021 155.00p 160.00p 152.25p 155.00p 4983
26/02/2021 155.00p 158.00p 151.00p 155.00p 12577
25/02/2021 147.50p 170.00p 147.50p 155.00p 141998
24/02/2021 157.50p 157.50p 145.00p 147.50p 33501
23/02/2021 150.00p 160.00p 145.00p 157.50p 80769
22/02/2021 150.00p 153.40p 145.00p 150.00p 10138
19/02/2021 150.00p 154.00p 143.50p 150.00p 23325
18/02/2021 145.00p 155.00p 142.15p 150.00p 36099
17/02/2021 145.00p 148.89p 142.00p 145.00p 13611
16/02/2021 145.00p 150.00p 141.60p 145.00p 30400
15/02/2021 145.00p 157.40p 142.62p 145.00p 112368
12/02/2021 142.50p 145.00p 140.51p 145.00p 25579
11/02/2021 145.00p 145.00p 140.00p 142.50p 10185
10/02/2021 147.50p 149.00p 140.11p 141.00p 36876
09/02/2021 145.00p 149.90p 145.00p 147.50p 29041
08/02/2021 140.00p 145.00p 137.55p 145.00p 19940
05/02/2021 140.00p 142.80p 136.75p 140.00p 18979
04/02/2021 140.00p 145.00p 136.00p 140.00p 45696
03/02/2021 140.00p 144.50p 137.71p 140.00p 17917
02/02/2021 140.00p 145.00p 137.20p 140.00p 33552
01/02/2021 135.00p 145.00p 135.00p 140.00p 93488
29/01/2021 130.00p 135.00p 126.00p 132.50p 19701
28/01/2021 127.50p 135.00p 125.00p 130.00p 44437
27/01/2021 125.00p 134.00p 122.00p 127.50p 27725
26/01/2021 125.00p 128.49p 120.00p 122.00p 58126
25/01/2021 132.50p 134.88p 120.21p 125.00p 54672
22/01/2021 130.00p 145.00p 121.11p 132.50p 277518
21/01/2021 150.00p 154.80p 147.00p 150.00p 18705
20/01/2021 150.00p 155.00p 146.57p 150.00p 9723
19/01/2021 150.00p 154.90p 145.00p 150.00p 27375
18/01/2021 150.00p 154.50p 147.85p 150.00p 13496
15/01/2021 145.00p 154.00p 145.00p 150.00p 21882
14/01/2021 150.00p 150.00p 144.73p 145.00p 23803
13/01/2021 145.00p 155.00p 140.50p 150.00p 27447
12/01/2021 137.50p 149.00p 135.55p 145.00p 61064
11/01/2021 150.00p 152.00p 135.00p 142.00p 67038
08/01/2021 150.00p 154.00p 145.20p 150.00p 34196
07/01/2021 142.50p 154.00p 140.50p 150.00p 60173
06/01/2021 142.50p 144.00p 140.10p 142.50p 11552
05/01/2021 145.00p 145.00p 140.10p 142.50p 12840
04/01/2021 140.00p 145.00p 135.05p 145.00p 49541
01/01/2021 140.00p 144.00p 135.20p 140.00p 9197
31/12/2020 140.00p 144.00p 135.20p 140.00p 9197
30/12/2020 140.00p 144.78p 135.00p 140.00p 13767
29/12/2020 140.00p 145.00p 136.00p 140.00p 8951
28/12/2020 140.00p 143.45p 135.25p 140.00p 14509
25/12/2020 140.00p 143.45p 135.25p 140.00p 14509
24/12/2020 140.00p 143.45p 135.25p 140.00p 14509
23/12/2020 140.00p 144.00p 135.00p 139.00p 10095
22/12/2020 145.00p 148.50p 135.00p 140.00p 12243
21/12/2020 145.00p 149.00p 140.00p 145.00p 5821
18/12/2020 150.00p 154.80p 145.00p 145.00p 12092
17/12/2020 145.00p 154.00p 145.00p 150.00p 27359
16/12/2020 145.00p 149.80p 139.00p 145.00p 34446
15/12/2020 142.50p 149.80p 140.00p 145.00p 28374
14/12/2020 135.00p 145.50p 131.11p 142.50p 95159
11/12/2020 135.00p 135.00p 126.00p 135.00p 14606
10/12/2020 135.00p 139.80p 130.70p 135.00p 23766
09/12/2020 135.00p 140.00p 130.62p 135.00p 13497
08/12/2020 125.00p 143.00p 120.00p 135.00p 80792
07/12/2020 140.00p 154.50p 140.00p 145.00p 107358
04/12/2020 125.00p 147.00p 125.00p 147.00p 76995
03/12/2020 125.00p 130.00p 125.00p 125.00p 14122
02/12/2020 125.00p 130.00p 121.20p 125.00p 9645
01/12/2020 125.00p 130.00p 120.20p 130.00p 40012
30/11/2020 125.00p 127.49p 120.20p 125.00p 26796
27/11/2020 125.00p 127.49p 121.00p 125.00p 15022
26/11/2020 127.50p 129.90p 121.11p 125.00p 22053
25/11/2020 127.50p 129.99p 125.00p 127.50p 17809
24/11/2020 120.00p 130.00p 120.00p 130.00p 39613
23/11/2020 130.00p 135.00p 116.00p 125.00p 170713
20/11/2020 127.50p 134.70p 125.00p 130.00p 26903
19/11/2020 125.00p 134.00p 120.25p 127.50p 32730
18/11/2020 127.50p 135.00p 127.50p 127.50p 24169
17/11/2020 127.50p 134.70p 126.00p 127.50p 14455
16/11/2020 127.50p 135.00p 123.00p 127.50p 23467
13/11/2020 127.50p 135.00p 125.11p 127.50p 16585
12/11/2020 125.00p 131.48p 121.50p 127.50p 14324
10/11/2020 120.00p 135.00p 117.21p 127.50p 72514
09/11/2020 115.00p 124.00p 110.60p 120.00p 24691
06/11/2020 115.00p 118.40p 110.20p 115.00p 14605
05/11/2020 117.50p 123.00p 110.00p 115.00p 58988
04/11/2020 117.50p 124.25p 114.00p 117.50p 25183
03/11/2020 115.00p 120.00p 113.66p 117.50p 932
02/11/2020 115.00p 120.00p 112.60p 120.00p 25585
30/10/2020 115.00p 117.49p 111.00p 115.00p 7940
29/10/2020 120.00p 120.00p 105.00p 115.00p 34016
28/10/2020 120.00p 124.48p 115.00p 120.00p 65996
27/10/2020 120.00p 125.00p 116.11p 120.00p 17159
26/10/2020 117.50p 124.50p 116.11p 120.00p 12668
23/10/2020 117.50p 125.00p 113.90p 117.50p 14961
22/10/2020 115.00p 125.00p 112.60p 117.50p 21278
21/10/2020 105.00p 120.00p 100.20p 115.00p 79938
20/10/2020 115.00p 117.48p 111.50p 115.00p 7420
19/10/2020 115.00p 117.90p 110.20p 115.00p 11995
16/10/2020 120.00p 121.00p 111.55p 115.00p 23080
15/10/2020 120.00p 120.00p 115.46p 120.00p 6689
14/10/2020 120.00p 120.00p 117.75p 120.00p 3129
13/10/2020 120.00p 120.00p 117.80p 119.00p 14150
12/10/2020 120.00p 123.89p 117.80p 120.00p 18740
09/10/2020 120.00p 124.00p 120.00p 120.00p 10139
08/10/2020 120.00p 124.00p 117.51p 120.00p 9112
07/10/2020 120.00p 122.90p 117.21p 120.00p 7080
06/10/2020 120.00p 124.00p 116.00p 120.00p 17473
05/10/2020 125.00p 127.00p 120.00p 120.00p 38629
02/10/2020 112.50p 133.00p 111.00p 125.00p 130663
01/10/2020 112.50p 116.49p 108.51p 112.50p 24692
30/09/2020 112.50p 117.04p 108.30p 112.50p 22713
29/09/2020 105.00p 124.00p 105.00p 112.50p 59139
28/09/2020 100.00p 111.00p 95.20p 111.00p 55163
25/09/2020 100.00p 105.00p 95.00p 100.00p 8058
24/09/2020 100.00p 101.68p 95.20p 100.00p 8577
23/09/2020 100.00p 101.88p 96.00p 100.00p 6886
22/09/2020 100.00p 102.00p 96.00p 100.00p 5208
21/09/2020 100.00p 101.88p 96.00p 100.00p 28324
18/09/2020 100.00p 103.00p 96.51p 100.00p 14694
17/09/2020 102.50p 102.50p 96.00p 100.00p 43778
16/09/2020 105.00p 105.00p 101.10p 102.50p 19366
15/09/2020 102.50p 108.00p 95.50p 105.00p 21704
14/09/2020 102.50p 104.00p 99.11p 102.50p 3276
11/09/2020 102.50p 106.25p 99.11p 102.50p 9510
10/09/2020 102.50p 103.40p 101.00p 102.50p 381
09/09/2020 102.50p 110.00p 100.00p 102.50p 8031
08/09/2020 102.50p 102.50p 100.00p 102.50p 968
07/09/2020 102.50p 105.00p 98.00p 102.50p 31213
04/09/2020 100.00p 104.50p 97.11p 100.00p 40911

*Close Price adjusted for both dividends and splits