1. Share Prices

  2. Zotefoams PLC (ZTF)

514.00p+26.00 (+5.33%)17 May 2024, 17:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zotefoams PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 2024488.00p540.00p488.00p514.00p316,894
May 16, 2024478.00p494.75p471.00p488.00p102,727
May 15, 2024460.00p490.00p459.08p476.00p296,517
May 14, 2024440.00p448.95p432.00p432.00p47,206
May 13, 2024434.00p440.00p426.00p440.00p448,135
May 10, 2024430.00p439.00p427.00p430.00p76,901
May 9, 2024411.00p434.00p411.00p430.00p50,055
May 8, 2024421.00p440.00p411.00p411.00p157,358
May 7, 2024430.00p439.00p425.00p430.00p93,665
May 3, 2024440.00p440.00p425.35p432.00p29,349
May 2, 2024406.00p445.00p414.55p425.00p151,886
May 1, 2024410.00p428.11p400.00p420.00p95,888
Apr 30, 2024387.00p406.00p386.00p390.00p26,463
Apr 29, 2024380.00p391.32p375.50p390.00p43,808
Apr 26, 2024365.00p381.00p365.00p381.00p13,519
Apr 25, 2024371.00p386.17p370.00p381.00p15,395
Apr 24, 2024373.00p381.00p370.00p370.00p20,565
Apr 23, 2024375.00p389.00p375.00p375.00p2,375
Apr 22, 2024382.00p388.10p377.35p382.00p17,209
Apr 19, 2024389.00p389.00p371.00p383.00p70,794
Apr 18, 2024375.00p393.97p370.00p370.00p8,688
Apr 17, 2024375.00p386.00p375.00p375.00p16,754
Apr 16, 2024389.00p394.00p376.00p390.00p9,890
Apr 15, 2024380.00p395.30p373.25p389.00p22,749
Apr 12, 2024363.00p379.10p361.00p375.00p35,785
Apr 11, 2024361.00p379.00p361.00p362.00p19,273
Apr 10, 2024379.00p380.00p361.00p361.00p47,533
Apr 9, 2024371.00p378.98p361.96p367.00p21,730
Apr 8, 2024370.00p379.00p368.04p371.00p25,551
Apr 5, 2024361.00p379.00p361.00p374.00p9,766
Apr 4, 2024365.00p373.89p361.00p365.00p10,752
Apr 3, 2024376.00p382.00p360.00p378.00p71,753
Apr 2, 2024383.00p392.09p377.00p391.00p5,914
Mar 28, 2024385.00p394.05p381.00p381.00p22,967
Mar 27, 2024397.00p399.00p380.00p380.00p42,247
Mar 26, 2024410.00p410.00p381.00p400.00p219,872
Mar 25, 2024382.00p407.00p380.00p407.00p84,939
Mar 22, 2024367.00p390.00p355.75p379.00p178,139
Mar 21, 2024348.00p367.49p348.00p348.00p1,286,238
Mar 20, 2024346.00p356.60p343.00p344.00p520,742
Mar 19, 2024334.00p364.00p325.59p354.00p123,368
Mar 18, 2024340.00p340.00p321.00p335.00p135,655
Mar 15, 2024340.00p340.00p331.00p340.00p7,457
Mar 14, 2024326.00p340.00p326.00p340.00p9,013
Mar 13, 2024329.00p340.00p326.00p329.00p24,447
Mar 12, 2024338.00p340.00p326.00p338.00p11,475
Mar 11, 2024326.00p344.00p325.00p340.00p9,354
Mar 8, 2024325.00p342.78p325.00p325.00p136,365
Mar 7, 2024319.00p338.00p316.00p338.00p52,251
Mar 6, 2024339.00p339.00p322.00p322.00p31,619
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.