1. Share Prices

  2. Zotefoams PLC (ZTF)

315.00p-1.00 (-0.32%)31 Dec 2024, 12:35
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
Dec 27, 2024310.00p318.30p306.68p308.00p24,267
Dec 24, 2024310.00p315.31p308.00p308.00p10,476
Dec 23, 2024307.00p320.00p307.00p310.00p36,837
Dec 20, 2024304.00p314.07p300.40p307.00p91,703
Dec 19, 2024300.00p313.00p293.00p300.00p57,637
Dec 18, 2024318.00p318.00p279.73p308.00p956,381
Dec 17, 2024322.00p331.00p310.00p325.00p40,187
Dec 16, 2024334.00p349.00p322.00p325.50p67,660
Dec 13, 2024334.00p349.00p326.01p330.00p45,937
Dec 12, 2024335.00p344.00p330.00p330.00p75,804
Dec 11, 2024335.00p345.00p334.00p334.00p49,472
Dec 10, 2024341.00p355.00p339.00p344.00p32,531
Dec 9, 2024354.00p364.00p342.00p342.00p56,462
Dec 6, 2024355.00p359.38p341.80p353.00p59,914
Dec 5, 2024355.00p360.36p345.00p350.00p71,459
Dec 4, 2024352.00p357.18p348.81p352.00p310,976
Dec 3, 2024352.00p354.99p341.00p345.00p317,369
Dec 2, 2024358.00p361.00p350.00p356.00p19,695
Nov 29, 2024359.00p362.00p356.00p358.00p29,662
Nov 28, 2024354.00p362.60p350.70p353.00p30,905
Nov 27, 2024350.00p358.00p347.19p354.00p25,437
Nov 26, 2024349.00p369.00p345.00p352.00p49,079
Nov 25, 2024340.00p354.00p339.12p350.00p515,464
Nov 22, 2024332.00p345.00p328.86p345.00p144,137
Nov 21, 2024335.00p343.45p330.00p337.00p15,958
Nov 20, 2024347.00p352.00p335.00p340.00p39,583
Nov 19, 2024345.00p356.00p340.00p347.00p70,896
Nov 18, 2024344.00p354.00p343.00p350.00p43,387
Nov 15, 2024345.00p359.00p345.00p346.00p108,031
Nov 14, 2024341.00p350.00p331.41p346.00p43,235
Nov 13, 2024355.00p355.00p340.00p340.00p65,984
Nov 12, 2024358.00p365.00p351.00p352.00p30,214
Nov 11, 2024361.00p366.48p358.00p360.00p45,094
Nov 8, 2024360.00p365.00p359.00p363.00p26,516
Nov 7, 2024349.00p370.59p349.00p365.00p482,395
Nov 6, 2024352.00p369.00p350.53p352.00p115,378
Nov 5, 2024335.00p350.00p333.00p350.00p1,596,990
Nov 4, 2024370.00p388.00p334.00p338.00p422,365
Nov 1, 2024360.00p368.00p356.00p356.00p25,184
Oct 31, 2024375.00p388.00p343.72p360.00p139,377
Oct 30, 2024350.00p394.94p350.00p375.00p144,210
Oct 29, 2024350.00p378.00p350.00p356.00p142,148
Oct 28, 2024375.00p391.87p350.00p358.00p87,657
Oct 25, 2024380.00p388.00p375.00p375.00p38,375
Oct 24, 2024390.00p393.00p390.00p390.00p29,192
Oct 23, 2024375.00p397.00p375.00p389.00p62,895
Oct 22, 2024395.00p407.12p376.00p376.00p159,435
Oct 21, 2024401.00p411.77p401.00p401.00p8,341
Oct 18, 2024416.00p428.00p404.00p404.00p36,862
Oct 17, 2024401.00p420.00p401.00p415.00p56,736
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sthree PLC296.005.15
Kainos Group PLC809.003.98
Bellway PLC2,492.003.66
Alpha Group International PLC2,340.003.54
Hochschild Mining PLC214.003.38
Jd Sports Fashion PLC95.903.32

Fallers

CompanyPrice% Chg
C&C Group PLC146.00-1.35
Worldwide Healthcare Trust PLC315.00-1.10
Senior PLC159.60-0.99
Sage Group PLC1,273.00-0.93
Safestore Holdings PLC644.00-0.92
Rightmove PLC641.80-0.80
Risers/fallers data from previous trading day.