Shares Magazine
243.00p-2.00 (-0.82%)02 May 2025, 16:35
Zotefoams PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 243.00p | 249.00p | 238.00p | 243.00p | 45,259 |
| May 1, 2025 | 246.00p | 253.00p | 239.00p | 245.00p | 35,700 |
| Apr 30, 2025 | 250.00p | 269.00p | 240.00p | 245.00p | 265,282 |
| Apr 29, 2025 | 252.00p | 260.00p | 250.00p | 258.00p | 19,694 |
| Apr 28, 2025 | 248.00p | 259.00p | 244.00p | 248.00p | 29,593 |
| Apr 25, 2025 | 245.00p | 246.38p | 241.00p | 242.00p | 40,978 |
| Apr 24, 2025 | 250.00p | 254.00p | 246.00p | 246.00p | 13,225 |
| Apr 23, 2025 | 260.00p | 260.00p | 250.00p | 255.00p | 38,220 |
| Apr 22, 2025 | 253.00p | 263.00p | 246.00p | 257.00p | 60,953 |
| Apr 17, 2025 | 247.00p | 254.00p | 247.00p | 254.00p | 22,701 |
| Apr 16, 2025 | 256.00p | 257.00p | 246.55p | 256.00p | 8,157 |
| Apr 15, 2025 | 255.00p | 256.00p | 245.00p | 249.00p | 69,291 |
| Apr 14, 2025 | 250.00p | 255.00p | 248.00p | 252.00p | 64,505 |
| Apr 11, 2025 | 248.00p | 259.00p | 238.00p | 238.00p | 55,036 |
| Apr 10, 2025 | 240.00p | 261.28p | 239.52p | 253.00p | 338,344 |
| Apr 9, 2025 | 233.00p | 237.00p | 225.00p | 225.00p | 88,139 |
| Apr 8, 2025 | 230.00p | 239.00p | 224.40p | 238.00p | 638,550 |
| Apr 7, 2025 | 234.00p | 249.00p | 222.00p | 230.00p | 333,344 |
| Apr 4, 2025 | 256.00p | 266.00p | 230.76p | 243.00p | 147,049 |
| Apr 3, 2025 | 266.00p | 284.00p | 247.75p | 251.00p | 319,089 |
| Apr 2, 2025 | 296.00p | 299.00p | 278.00p | 278.00p | 49,995 |
| Apr 1, 2025 | 290.00p | 293.00p | 285.51p | 288.00p | 55,017 |
| Mar 31, 2025 | 295.00p | 304.00p | 270.10p | 284.00p | 374,697 |
| Mar 28, 2025 | 300.00p | 305.00p | 296.00p | 301.00p | 86,223 |
| Mar 27, 2025 | 302.00p | 319.00p | 298.00p | 300.00p | 32,123 |
| Mar 26, 2025 | 297.00p | 317.40p | 297.00p | 301.00p | 146,009 |
| Mar 25, 2025 | 299.00p | 300.00p | 292.00p | 296.00p | 36,632 |
| Mar 24, 2025 | 294.00p | 299.00p | 287.00p | 296.00p | 136,874 |
| Mar 21, 2025 | 283.00p | 295.00p | 276.50p | 295.00p | 123,970 |
| Mar 20, 2025 | 302.00p | 302.00p | 285.20p | 287.00p | 65,921 |
| Mar 19, 2025 | 274.00p | 299.00p | 267.06p | 298.00p | 1,393,649 |
| Mar 18, 2025 | 277.00p | 290.00p | 260.55p | 266.00p | 395,482 |
| Mar 17, 2025 | 261.00p | 266.00p | 258.00p | 262.00p | 102,003 |
| Mar 14, 2025 | 263.00p | 270.00p | 259.00p | 266.00p | 42,469 |
| Mar 13, 2025 | 266.00p | 270.00p | 257.00p | 259.00p | 146,555 |
| Mar 12, 2025 | 266.00p | 274.00p | 264.00p | 270.00p | 54,838 |
| Mar 11, 2025 | 266.00p | 274.00p | 263.00p | 266.00p | 54,465 |
| Mar 10, 2025 | 270.00p | 274.00p | 264.00p | 267.00p | 73,613 |
| Mar 7, 2025 | 270.00p | 274.00p | 264.00p | 270.00p | 87,000 |
| Mar 6, 2025 | 270.00p | 274.00p | 260.64p | 264.00p | 60,945 |
| Mar 5, 2025 | 262.00p | 272.00p | 255.00p | 265.00p | 124,253 |
| Mar 4, 2025 | 265.00p | 272.00p | 256.00p | 258.00p | 127,903 |
| Mar 3, 2025 | 272.00p | 284.00p | 266.00p | 266.00p | 88,457 |
| Feb 28, 2025 | 270.00p | 284.00p | 265.17p | 268.00p | 104,192 |
| Feb 27, 2025 | 275.00p | 284.00p | 268.00p | 281.00p | 66,344 |
| Feb 26, 2025 | 274.00p | 275.00p | 271.00p | 274.00p | 157,445 |
| Feb 25, 2025 | 280.00p | 289.80p | 268.67p | 275.00p | 123,677 |
| Feb 24, 2025 | 281.00p | 288.00p | 272.00p | 279.00p | 135,512 |
| Feb 21, 2025 | 288.00p | 294.00p | 278.10p | 280.00p | 58,386 |
| Feb 20, 2025 | 284.00p | 298.20p | 280.00p | 284.00p | 51,643 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.