Shares Magazine
40.00p+0.00 (+0.00%)05 Mar 2025, 16:35
Zytronic PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 52.50p | 54.00p | 51.00p | 52.50p | 10,142 |
| Jan 14, 2025 | 52.50p | 54.00p | 51.95p | 52.50p | 37,532 |
| Jan 13, 2025 | 52.50p | 53.00p | 51.00p | 53.00p | 9,557 |
| Jan 10, 2025 | 52.50p | 53.50p | 51.95p | 52.50p | 13,625 |
| Jan 9, 2025 | 52.50p | 58.00p | 51.75p | 52.50p | 75,547 |
| Jan 8, 2025 | 52.50p | 52.80p | 52.80p | 52.50p | 20,458 |
| Jan 7, 2025 | 52.50p | 55.50p | 52.00p | 55.50p | 36,369 |
| Jan 6, 2025 | 52.50p | 55.00p | 51.55p | 52.50p | 11,099 |
| Jan 3, 2025 | 52.50p | 54.00p | 50.00p | 54.00p | 16,950 |
| Jan 2, 2025 | 52.50p | 54.00p | 51.00p | 54.00p | 14,034 |
| Dec 31, 2024 | 52.50p | 54.35p | 50.65p | 52.50p | 3,967 |
| Dec 30, 2024 | 52.50p | 53.90p | 53.00p | 52.50p | 19,545 |
| Dec 27, 2024 | 52.50p | 53.90p | 53.00p | 52.50p | 1,869 |
| Dec 24, 2024 | 52.50p | 50.71p | 50.25p | 52.50p | 28,610 |
| Dec 23, 2024 | 55.50p | 55.00p | 53.00p | 54.00p | 40,336 |
| Dec 20, 2024 | 55.50p | 55.00p | 53.25p | 54.00p | 61,825 |
| Dec 19, 2024 | 55.50p | 56.95p | 53.75p | 55.50p | 5,018 |
| Dec 18, 2024 | 55.50p | 58.00p | 53.00p | 55.00p | 25,895 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.