1. Share Prices

  2. Zotefoams PLC (ZTF)

402.00p-3.00 (-0.74%)04 Oct 2024, 17:06
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
Oct 4, 2024405.00p417.00p402.00p402.00p21,564
Oct 3, 2024405.00p415.00p405.00p405.00p28,177
Oct 2, 2024405.00p425.00p404.83p405.00p39,005
Oct 1, 2024406.00p425.00p406.00p410.00p36,808
Sep 30, 2024420.00p422.61p409.00p420.00p46,846
Sep 27, 2024401.00p429.00p401.00p420.00p59,245
Sep 26, 2024409.00p429.00p400.01p415.00p61,426
Sep 25, 2024421.00p433.00p400.00p400.00p80,560
Sep 24, 2024421.00p431.85p421.00p425.00p38,568
Sep 23, 2024428.00p439.00p426.00p426.00p28,980
Sep 20, 2024426.00p438.95p422.00p435.00p48,055
Sep 19, 2024421.00p439.00p421.00p435.00p15,090
Sep 18, 2024421.00p435.00p421.00p422.00p28,925
Sep 17, 2024436.00p436.00p421.00p429.00p39,274
Sep 16, 2024436.00p439.00p422.00p436.00p214,423
Sep 13, 2024430.00p437.00p421.00p436.00p101,893
Sep 12, 2024431.00p441.00p430.00p430.00p148,386
Sep 11, 2024440.00p457.11p420.00p420.00p53,192
Sep 10, 2024444.00p468.00p444.00p452.00p6,741
Sep 9, 2024446.00p454.16p444.00p444.00p7,617
Sep 6, 2024440.00p463.00p440.00p448.00p32,861
Sep 5, 2024446.00p461.91p441.05p448.00p30,604
Sep 4, 2024441.00p468.96p440.00p456.00p246,976
Sep 3, 2024458.00p475.31p455.00p470.00p24,607
Sep 2, 2024485.00p485.00p458.00p462.00p22,317
Aug 30, 2024457.00p477.65p457.00p466.00p38,294
Aug 29, 2024471.00p476.02p464.00p469.00p30,768
Aug 28, 2024469.00p472.54p468.00p471.00p13,537
Aug 27, 2024472.00p484.00p460.00p469.00p13,238
Aug 23, 2024470.00p475.00p460.00p472.00p35,029
Aug 22, 2024467.00p482.00p466.00p470.00p11,347
Aug 21, 2024467.00p470.00p460.00p470.00p19,508
Aug 20, 2024460.00p479.00p460.00p468.00p20,996
Aug 19, 2024470.00p484.00p469.00p469.00p32,137
Aug 16, 2024476.00p484.00p464.00p475.00p63,568
Aug 15, 2024480.00p481.30p470.00p470.00p23,610
Aug 14, 2024482.00p485.72p470.00p478.00p27,980
Aug 13, 2024489.00p489.00p475.00p475.00p75,089
Aug 12, 2024476.00p500.00p476.00p496.00p29,319
Aug 9, 2024500.00p500.00p480.00p492.00p85,920
Aug 8, 2024500.00p500.00p484.00p490.00p52,885
Aug 7, 2024494.00p497.00p483.66p488.00p58,785
Aug 6, 2024490.00p525.60p487.00p494.00p117,456
Aug 5, 2024516.00p516.00p470.00p494.00p120,100
Aug 2, 2024502.00p512.00p500.00p500.00p48,080
Aug 1, 2024506.00p518.02p496.15p506.00p124,547
Jul 31, 2024478.00p536.00p478.00p536.00p122,729
Jul 30, 2024466.00p484.00p466.00p478.00p15,849
Jul 29, 2024487.00p487.00p470.00p484.00p49,959
Jul 26, 2024471.00p485.00p467.57p482.00p45,781
123456
Showing 1 to 50 of 253

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:
03 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC366.806.32
Watches Of Switzerland Group PLC481.605.52
Aston Martin Lagonda Global Holdings PLC109.804.67
Carnival PLC1,229.004.06
Crest Nicholson Holdings PLC195.703.93
Natwest Group PLC342.503.88

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC79.00-3.66
Spirax Group PLC7,120.00-3.39
Sse PLC1,838.00-2.78
Jd Sports Fashion PLC138.65-2.67
Experian PLC3,862.00-2.45
Tritax Eurobox PLC69.30-2.12
Risers/fallers data from previous trading day.