Zytronic (ZYT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/02/2019 367.50p 374.00p 360.77p 367.50p 298120
12/02/2019 370.00p 375.00p 362.00p 367.50p 9030
11/02/2019 370.00p 378.00p 365.10p 370.00p 6783
08/02/2019 367.50p 378.00p 367.50p 370.00p 11849
07/02/2019 367.50p 374.70p 365.10p 367.50p 5826
06/02/2019 380.00p 390.00p 380.00p 385.00p 26383
05/02/2019 377.50p 390.00p 377.50p 380.00p 41945
04/02/2019 372.50p 389.00p 372.50p 377.50p 33434
01/02/2019 367.50p 385.00p 356.00p 380.00p 26921
31/01/2019 367.50p 371.50p 366.10p 367.50p 5211
30/01/2019 367.50p 372.00p 366.00p 367.50p 10904
29/01/2019 370.00p 380.00p 360.00p 367.50p 32802
28/01/2019 367.50p 379.60p 360.00p 370.00p 13363
25/01/2019 362.50p 379.00p 362.50p 370.00p 28799
24/01/2019 355.00p 375.00p 350.40p 362.50p 22189
23/01/2019 370.00p 380.00p 351.40p 360.00p 23569
22/01/2019 365.00p 370.00p 360.00p 370.00p 15389
21/01/2019 372.50p 384.00p 360.00p 370.00p 20334
18/01/2019 372.50p 385.00p 361.75p 372.50p 9816
17/01/2019 372.50p 385.00p 365.00p 372.50p 16491
16/01/2019 372.50p 385.00p 371.27p 372.50p 28617
15/01/2019 370.00p 385.00p 363.00p 372.50p 10165
14/01/2019 375.00p 379.80p 365.20p 370.00p 28141
11/01/2019 352.50p 379.75p 352.50p 375.00p 17655
10/01/2019 350.00p 360.00p 340.00p 352.50p 29511
09/01/2019 342.50p 353.50p 336.50p 350.00p 18699
08/01/2019 327.50p 353.75p 327.50p 342.50p 29154
07/01/2019 322.50p 334.25p 322.50p 327.50p 10335
04/01/2019 310.00p 330.00p 305.65p 322.50p 10889
03/01/2019 307.50p 320.00p 296.00p 310.00p 15089
02/01/2019 310.00p 320.00p 303.00p 307.50p 12760
31/12/2018 307.50p 320.00p 298.75p 307.50p 10453
28/12/2018 307.50p 314.00p 301.50p 307.50p 9195
27/12/2018 307.50p 307.50p 290.00p 302.50p 24742
24/12/2018 307.50p 307.50p 295.00p 302.50p 3844
21/12/2018 310.00p 310.00p 295.00p 302.50p 19020
20/12/2018 310.00p 313.00p 300.00p 305.00p 15943
19/12/2018 310.00p 320.00p 301.75p 312.50p 12384
18/12/2018 327.50p 327.50p 301.00p 310.00p 24403
17/12/2018 317.50p 330.00p 313.00p 327.50p 17808
14/12/2018 307.50p 324.00p 305.40p 317.50p 22775
13/12/2018 320.00p 321.99p 296.00p 307.50p 26509
12/12/2018 327.50p 337.00p 316.00p 320.00p 48313
11/12/2018 357.50p 357.50p 316.00p 327.50p 72595
10/12/2018 367.50p 379.60p 357.51p 370.00p 27001
07/12/2018 367.50p 376.80p 357.00p 367.50p 12284
06/12/2018 367.50p 379.50p 355.50p 367.50p 9268
05/12/2018 367.50p 367.50p 356.25p 367.50p 5160
04/12/2018 367.50p 376.00p 355.10p 370.00p 18417
03/12/2018 367.50p 375.96p 357.11p 367.50p 8895
30/11/2018 360.00p 379.73p 355.00p 367.50p 13609
29/11/2018 352.50p 364.60p 342.11p 360.00p 17311
28/11/2018 350.00p 360.00p 345.00p 352.50p 13522
27/11/2018 357.50p 357.50p 340.00p 350.00p 18516
26/11/2018 365.00p 368.00p 353.11p 357.50p 11812
23/11/2018 357.50p 368.50p 349.00p 365.00p 30172
22/11/2018 375.00p 377.50p 340.00p 357.50p 36983
21/11/2018 380.00p 382.00p 370.20p 375.00p 14129
20/11/2018 382.50p 388.80p 372.00p 380.00p 17512
19/11/2018 382.50p 389.00p 378.10p 382.50p 4408
16/11/2018 387.50p 388.00p 376.65p 382.50p 8553
15/11/2018 392.50p 400.00p 381.00p 387.50p 36516
14/11/2018 392.50p 400.00p 387.60p 392.50p 4676
13/11/2018 392.50p 400.00p 382.10p 392.50p 14455
12/11/2018 395.00p 400.90p 382.10p 392.50p 31782
09/11/2018 395.00p 404.00p 395.00p 397.50p 10507
08/11/2018 395.00p 404.00p 395.00p 395.00p 18439
07/11/2018 395.00p 401.40p 391.00p 395.00p 19389
06/11/2018 395.00p 401.90p 395.00p 395.00p 4182
05/11/2018 395.00p 403.00p 393.11p 395.00p 17703
02/11/2018 395.00p 404.00p 391.55p 395.00p 8949
01/11/2018 395.00p 403.00p 390.00p 395.00p 13799
31/10/2018 395.00p 402.00p 386.00p 395.00p 22831
30/10/2018 387.50p 404.00p 386.00p 395.00p 20096
29/10/2018 387.50p 400.00p 382.00p 387.50p 20637
26/10/2018 400.00p 410.00p 380.38p 385.00p 28511
25/10/2018 412.50p 415.30p 390.00p 400.00p 40954
24/10/2018 412.50p 420.00p 411.00p 412.50p 32382
23/10/2018 390.00p 420.00p 385.00p 415.00p 106560
22/10/2018 372.50p 390.00p 372.50p 385.00p 14033
19/10/2018 390.00p 398.00p 370.50p 377.50p 59729
18/10/2018 377.50p 399.00p 350.00p 390.00p 100458
17/10/2018 402.50p 430.00p 402.31p 425.00p 27060
16/10/2018 400.00p 408.00p 397.20p 402.50p 7329
15/10/2018 402.50p 408.00p 394.00p 400.00p 75511
12/10/2018 400.00p 418.00p 400.00p 402.50p 14821
11/10/2018 417.50p 419.00p 390.50p 400.00p 56758
10/10/2018 430.00p 430.00p 415.00p 422.50p 12543
09/10/2018 447.50p 448.00p 420.00p 430.00p 30357
08/10/2018 447.50p 449.85p 440.00p 445.00p 14560
05/10/2018 447.50p 447.50p 440.00p 445.00p 9190
04/10/2018 442.50p 448.00p 440.15p 445.00p 18727
03/10/2018 437.50p 449.85p 433.20p 442.50p 10356
02/10/2018 447.50p 452.50p 430.00p 437.50p 28040
01/10/2018 462.50p 464.00p 440.00p 447.50p 31357
28/09/2018 462.50p 464.39p 455.00p 462.50p 5145
27/09/2018 480.00p 481.00p 458.00p 465.00p 16879
26/09/2018 485.00p 489.85p 471.60p 480.00p 16620
25/09/2018 485.00p 487.40p 480.15p 485.00p 3482
24/09/2018 485.00p 489.85p 480.00p 485.00p 10773
21/09/2018 485.00p 489.45p 481.50p 485.00p 12407
20/09/2018 487.50p 490.75p 480.15p 485.00p 3093
19/09/2018 487.50p 491.00p 480.51p 487.50p 5487
18/09/2018 487.50p 493.00p 481.20p 487.50p 6499
17/09/2018 487.50p 494.85p 484.00p 487.50p 9321
14/09/2018 492.50p 495.00p 480.60p 487.50p 15340
13/09/2018 487.50p 494.50p 481.00p 492.50p 9667
12/09/2018 492.50p 496.10p 485.15p 487.50p 11619
11/09/2018 492.50p 497.00p 486.00p 492.50p 8803
10/09/2018 492.50p 495.00p 485.15p 492.50p 19299
07/09/2018 495.00p 496.00p 487.00p 492.50p 4256
06/09/2018 495.00p 496.70p 492.20p 495.00p 10733
05/09/2018 495.00p 498.50p 490.00p 495.00p 8623
04/09/2018 495.00p 498.50p 490.15p 495.00p 8182
03/09/2018 495.00p 499.85p 490.15p 495.00p 14430
31/08/2018 508.00p 513.00p 495.00p 495.00p 15934
30/08/2018 510.00p 514.00p 502.00p 508.00p 12845
29/08/2018 510.00p 516.00p 502.00p 510.00p 18605
28/08/2018 510.00p 520.00p 506.26p 510.00p 17868
24/08/2018 510.00p 520.00p 510.00p 510.00p 11855
23/08/2018 510.00p 517.50p 505.00p 510.00p 7322
22/08/2018 510.00p 518.00p 502.21p 510.00p 18250
21/08/2018 515.00p 520.00p 510.00p 510.00p 7232
20/08/2018 515.00p 518.80p 511.00p 515.00p 7046
17/08/2018 510.00p 519.67p 510.00p 515.00p 15081
16/08/2018 510.00p 520.00p 510.00p 510.00p 14279
15/08/2018 510.00p 520.00p 508.80p 510.00p 12564
14/08/2018 510.00p 520.00p 506.00p 510.00p 31711
13/08/2018 500.00p 520.00p 499.10p 510.00p 25785
10/08/2018 500.00p 510.00p 496.60p 500.00p 12544
09/08/2018 510.00p 514.90p 495.25p 500.00p 11428
08/08/2018 520.00p 529.85p 510.00p 510.00p 13895
07/08/2018 500.00p 524.80p 500.00p 520.00p 23996
06/08/2018 500.00p 509.85p 491.00p 500.00p 15045
03/08/2018 490.00p 504.00p 490.00p 500.00p 18631
02/08/2018 500.00p 500.00p 480.00p 490.00p 20102
01/08/2018 510.00p 511.80p 493.10p 500.00p 24670
31/07/2018 520.00p 520.95p 505.00p 510.00p 14639
30/07/2018 520.00p 529.85p 512.00p 526.00p 36394
27/07/2018 520.00p 527.00p 512.00p 514.00p 36981
26/07/2018 515.00p 528.00p 512.00p 520.00p 51331
25/07/2018 498.00p 520.00p 497.61p 515.00p 70526
24/07/2018 470.00p 505.90p 470.00p 498.00p 127966
23/07/2018 470.00p 480.00p 466.11p 467.50p 52061
20/07/2018 472.50p 479.85p 462.25p 470.00p 27234
19/07/2018 442.50p 470.00p 435.00p 467.50p 41512
18/07/2018 442.50p 444.00p 438.10p 442.50p 8845
17/07/2018 442.50p 444.75p 438.10p 442.50p 12364
16/07/2018 442.50p 448.95p 435.00p 442.50p 15641
13/07/2018 442.50p 449.00p 438.10p 442.50p 10787
12/07/2018 442.50p 449.85p 436.51p 442.50p 22092
11/07/2018 440.00p 440.00p 435.00p 437.50p 4545
10/07/2018 447.50p 447.50p 435.00p 440.00p 32026
09/07/2018 442.50p 449.85p 437.51p 447.50p 17732
06/07/2018 430.00p 445.00p 425.11p 442.50p 13541
05/07/2018 422.50p 440.00p 415.15p 430.00p 30497
04/07/2018 427.50p 435.00p 416.51p 427.50p 20393
03/07/2018 442.50p 444.00p 421.00p 425.00p 16347
02/07/2018 450.00p 454.85p 421.00p 440.00p 54306
29/06/2018 483.00p 483.00p 442.00p 450.00p 20847
28/06/2018 488.00p 495.85p 477.00p 483.00p 11795
27/06/2018 488.00p 494.00p 480.00p 488.00p 28562
26/06/2018 492.50p 494.80p 480.15p 488.00p 6668
25/06/2018 492.50p 503.85p 490.15p 492.50p 17385
22/06/2018 485.00p 500.00p 485.00p 492.50p 8451
21/06/2018 483.00p 489.85p 483.00p 485.00p 5095
20/06/2018 483.00p 489.85p 481.00p 483.00p 13765
19/06/2018 480.00p 490.00p 480.00p 485.00p 6248
18/06/2018 480.00p 500.00p 476.55p 500.00p 13211
15/06/2018 480.00p 488.00p 476.10p 480.00p 18967
14/06/2018 485.00p 490.00p 476.05p 477.50p 13333
13/06/2018 485.00p 490.00p 475.00p 485.00p 15585
12/06/2018 487.50p 495.00p 480.00p 485.00p 20470
11/06/2018 487.50p 495.00p 486.00p 487.50p 6496
08/06/2018 487.50p 495.00p 481.00p 487.50p 19106
07/06/2018 482.50p 495.00p 480.25p 487.50p 14459
06/06/2018 477.50p 487.00p 470.00p 482.50p 14608
05/06/2018 470.00p 480.00p 467.25p 477.50p 17359
04/06/2018 470.00p 474.85p 460.00p 467.50p 4743
01/06/2018 470.00p 474.85p 465.00p 467.50p 15186
31/05/2018 470.00p 474.24p 460.00p 467.50p 17625
30/05/2018 480.00p 485.00p 461.50p 467.50p 38565
29/05/2018 480.00p 485.00p 475.00p 485.00p 26871
25/05/2018 475.00p 484.85p 475.00p 480.00p 35297
24/05/2018 460.00p 480.00p 459.00p 475.00p 18609
23/05/2018 460.00p 469.00p 455.15p 460.00p 28677
22/05/2018 442.50p 463.00p 437.55p 460.00p 33785
21/05/2018 422.50p 448.18p 417.00p 442.50p 41959
18/05/2018 407.50p 427.75p 407.50p 422.50p 39388
17/05/2018 407.50p 414.85p 402.25p 407.50p 101563
16/05/2018 412.50p 413.90p 400.15p 407.50p 75564
15/05/2018 430.00p 430.00p 391.00p 411.00p 122682
14/05/2018 450.00p 457.00p 446.00p 450.00p 16522
11/05/2018 450.00p 458.00p 448.08p 450.00p 186786
10/05/2018 440.00p 458.00p 440.00p 450.00p 86502
09/05/2018 445.00p 450.00p 444.00p 445.00p 33453
08/05/2018 440.00p 450.00p 440.00p 445.00p 7945
04/05/2018 440.00p 450.00p 440.00p 445.00p 6643
03/05/2018 440.00p 450.00p 430.00p 445.00p 22062
02/05/2018 440.00p 450.00p 430.00p 440.00p 22968

*Close Price adjusted for both dividends and splits