1. Share Prices

  2. Zytronic PLC (ZYT)

55.00p-1.00 (-1.79%)22 Nov 2024, 14:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zytronic PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 21, 202456.00p58.00p52.00p56.00p42,969
Nov 20, 202453.50p55.00p55.00p53.50p2
Nov 19, 202453.50p55.00p53.90p53.50p1,941
Nov 18, 202456.00p55.00p52.25p53.50p8,247
Nov 15, 202457.50p58.00p52.00p55.00p45,010
Nov 14, 202446.00p58.00p42.00p57.50p136,774
Nov 13, 202451.50p54.12p49.21p51.50p22,970
Nov 12, 202451.50p55.06p55.00p51.50p1,284,252
Nov 11, 202451.50p48.49p48.49p51.50p806
Nov 8, 202451.50p48.80p48.00p48.80p2,884
Nov 7, 202448.50p53.25p47.00p51.50p30,202
Nov 6, 202448.50p49.60p47.20p47.20p50,800
Nov 5, 202448.50p49.50p47.00p48.50p4,001
Nov 4, 202448.50p48.00p47.30p48.50p17,710
Nov 1, 202448.50p47.35p47.35p48.50p1,194
Oct 31, 202448.50p50.00p47.35p48.50p23,050
Oct 30, 202447.50p47.00p45.00p48.50p18,503
Oct 29, 202447.50p46.90p45.37p47.50p41,770
Oct 28, 202447.50p47.00p45.00p47.00p37,904
Oct 25, 202446.00p48.00p43.60p46.00p87,233
Oct 24, 202442.50p43.50p42.50p43.50p2,901
Oct 23, 202442.50p44.65p42.37p42.50p27,511
Oct 22, 202442.50p44.65p40.00p42.50p21,534
Oct 21, 202442.50p45.00p41.50p42.50p59,128
Oct 18, 202447.50p50.00p40.00p44.00p231,581
Oct 17, 202447.50p50.00p45.00p45.00p29,363
Oct 16, 202442.50p55.00p40.00p47.50p249,149
Oct 15, 202453.50p53.10p52.25p53.50p17,243
Oct 14, 202453.50p53.65p53.05p53.50p12,041
Oct 11, 202453.50p53.05p53.05p53.50p2,047
Oct 10, 202453.50p54.00p52.00p53.50p18,060
Oct 9, 202453.50p54.00p53.05p53.50p30,496
Oct 8, 202453.50p54.00p53.00p53.50p42,210
Oct 7, 202452.50p52.85p52.80p53.50p12,911
Oct 4, 202452.50p53.00p52.16p52.50p20,650
Oct 3, 202452.00p52.00p51.00p52.50p629
Oct 2, 202452.00p53.00p51.14p52.00p39,010
Oct 1, 202452.00p53.00p51.13p52.00p31,422
Sep 30, 202452.50p52.85p51.00p52.00p3,852
Sep 27, 202453.50p52.67p51.00p52.50p73,049
Sep 25, 202453.50p54.00p52.55p53.50p1,784
Sep 24, 202453.50p52.55p52.55p53.50p9,500
Sep 23, 202453.50p54.50p52.50p53.50p7,915
Sep 20, 202453.50p54.70p52.00p53.50p83
Sep 19, 202451.50p55.00p52.00p53.50p56,914
Sep 18, 202451.50p53.00p51.20p53.00p7,647
Sep 17, 202453.50p56.00p52.10p56.00p6,431
Sep 16, 202453.50p54.00p52.35p53.50p44,008
Sep 13, 202453.50p55.00p54.00p55.00p1,112
Sep 11, 202453.50p53.65p52.00p53.50p7,037
12345
Showing 1 to 50 of 236

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,590.0016.05
Clarkson PLC3,915.008.75
Ithaca Energy PLC115.005.50
Itv PLC65.325.27
Diploma PLC4,440.005.16
Melrose Industries PLC528.263.95

Fallers

CompanyPrice% Chg
Cmc Markets PLC269.70-6.52
W.A.G Payment Solutions PLC80.00-5.88
Close Brothers Group PLC210.00-2.05
Barclays PLC257.10-2.11
Natwest Group PLC392.86-1.91
Investec PLC598.50-2.13