Shares Magazine
44.20p+1.20 (+2.79%)31 Mar 2025, 17:15
Zytronic PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2025 | 42.00p | 44.20p | 39.41p | 44.20p | 21,676 |
| Mar 28, 2025 | 43.00p | 43.96p | 40.00p | 43.00p | 136,162 |
| Mar 27, 2025 | 42.50p | 43.00p | 40.21p | 43.00p | 214,393 |
| Mar 26, 2025 | 40.50p | 42.10p | 39.13p | 41.00p | 240,331 |
| Mar 25, 2025 | 39.00p | 42.00p | 39.00p | 40.50p | 55,291 |
| Mar 24, 2025 | 38.50p | 40.00p | 37.50p | 39.00p | 135,329 |
| Mar 21, 2025 | 39.00p | 40.00p | 37.00p | 38.50p | 180,893 |
| Mar 20, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 89,043 |
| Mar 19, 2025 | 39.50p | 40.00p | 38.75p | 39.00p | 139,008 |
| Mar 18, 2025 | 39.50p | 40.75p | 39.35p | 39.50p | 79,777 |
| Mar 17, 2025 | 40.00p | 40.66p | 39.00p | 39.00p | 68,673 |
| Mar 14, 2025 | 40.00p | 40.80p | 38.00p | 40.00p | 47,529 |
| Mar 13, 2025 | 40.00p | 42.00p | 38.00p | 40.00p | 34,190 |
| Mar 12, 2025 | 40.00p | 38.92p | 38.75p | 40.00p | 7,293 |
| Mar 11, 2025 | 40.00p | 40.80p | 38.26p | 40.00p | 102,459 |
| Mar 10, 2025 | 42.00p | 40.60p | 38.20p | 40.00p | 38,176 |
| Mar 7, 2025 | 42.00p | 43.00p | 39.00p | 42.00p | 13,321 |
| Mar 6, 2025 | 40.00p | 38.99p | 38.00p | 42.00p | 9,727 |
| Mar 5, 2025 | 40.00p | 40.30p | 38.70p | 40.00p | 92,066 |
| Mar 4, 2025 | 40.00p | 40.40p | 38.00p | 40.00p | 24,333 |
| Mar 3, 2025 | 40.00p | 40.32p | 38.00p | 38.20p | 116,489 |
| Feb 28, 2025 | 40.00p | 42.00p | 38.00p | 39.00p | 36,423 |
| Feb 27, 2025 | 40.00p | 41.20p | 38.20p | 40.00p | 160,620 |
| Feb 26, 2025 | 35.00p | 43.80p | 35.50p | 41.00p | 940,659 |
| Feb 25, 2025 | 41.00p | 42.00p | 39.00p | 40.20p | 67,529 |
| Feb 24, 2025 | 41.00p | 42.00p | 40.00p | 41.60p | 115,282 |
| Feb 21, 2025 | 41.00p | 42.00p | 40.04p | 41.00p | 32,842 |
| Feb 20, 2025 | 41.50p | 43.00p | 40.00p | 41.00p | 177,233 |
| Feb 19, 2025 | 37.50p | 45.00p | 37.50p | 41.50p | 292,908 |
| Feb 18, 2025 | 57.00p | 56.00p | 52.55p | 52.50p | 35,473 |
| Feb 17, 2025 | 57.00p | 55.00p | 55.00p | 57.00p | 6,198 |
| Feb 12, 2025 | 57.00p | 55.50p | 55.50p | 55.50p | 5,000 |
| Feb 11, 2025 | 57.00p | 57.20p | 55.00p | 55.50p | 38,213 |
| Feb 10, 2025 | 57.00p | 58.60p | 55.08p | 57.00p | 29,324 |
| Feb 7, 2025 | 57.00p | 55.00p | 55.00p | 57.00p | 5,500 |
| Feb 6, 2025 | 57.00p | 55.44p | 55.44p | 57.00p | 1,175 |
| Feb 5, 2025 | 57.00p | 59.00p | 55.00p | 55.00p | 25,730 |
| Feb 4, 2025 | 52.50p | 59.00p | 51.00p | 57.00p | 79,775 |
| Feb 3, 2025 | 51.50p | 54.00p | 50.22p | 52.00p | 91,659 |
| Jan 31, 2025 | 51.50p | 52.50p | 50.00p | 51.50p | 39,109 |
| Jan 30, 2025 | 52.50p | 53.75p | 51.00p | 51.50p | 26,845 |
| Jan 29, 2025 | 52.50p | 53.75p | 51.11p | 52.50p | 1,837 |
| Jan 28, 2025 | 52.50p | 53.75p | 53.00p | 52.50p | 3,213 |
| Jan 27, 2025 | 52.50p | 54.45p | 51.11p | 52.50p | 3,212 |
| Jan 24, 2025 | 52.50p | 53.75p | 52.25p | 52.50p | 24,378 |
| Jan 23, 2025 | 52.50p | 53.50p | 52.25p | 52.50p | 62,033 |
| Jan 21, 2025 | 52.50p | 52.25p | 52.25p | 52.50p | 4,928 |
| Jan 20, 2025 | 52.50p | 55.00p | 52.13p | 52.50p | 32,121 |
| Jan 17, 2025 | 52.50p | 54.50p | 51.50p | 52.50p | 34,124 |
| Jan 16, 2025 | 52.50p | 51.00p | 51.00p | 52.50p | 286 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |