1. Share Prices

  2. Zytronic PLC (ZYT)

52.50p-1.50 (-2.78%)24 Dec 2024, 11:40
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
Dec 24, 202452.50p50.71p50.25p52.50p28,610
Dec 23, 202455.50p55.00p53.00p54.00p40,336
Dec 20, 202455.50p55.00p53.25p54.00p61,825
Dec 19, 202455.50p56.95p53.75p55.50p5,018
Dec 18, 202455.50p58.00p53.00p55.00p25,895
Dec 17, 202453.50p58.00p53.53p55.50p27,220
Dec 16, 202453.50p54.00p50.00p53.50p11,153
Dec 13, 202453.50p55.00p53.00p53.50p12,659
Dec 12, 202452.50p55.00p50.00p53.50p20,768
Dec 11, 202452.50p53.90p52.00p53.00p20,685
Dec 10, 202452.50p52.00p50.50p52.50p12,828
Dec 9, 202452.50p54.65p51.50p52.50p60,415
Dec 6, 202452.50p51.70p51.65p52.50p4,934
Dec 5, 202452.50p51.70p51.65p52.50p867
Dec 4, 202451.50p55.00p51.10p53.00p43,001
Dec 3, 202451.50p52.50p51.10p52.50p17,166
Dec 2, 202451.50p53.00p50.00p51.50p29,000
Nov 29, 202451.50p51.05p51.05p51.50p1,200
Nov 28, 202451.50p52.40p50.95p51.50p16,867
Nov 27, 202451.50p52.50p50.55p51.50p29,885
Nov 26, 202452.50p54.50p50.00p51.50p88,729
Nov 25, 202453.50p55.00p51.10p54.50p30,544
Nov 22, 202453.50p55.00p52.25p53.50p11,971
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
12345
Showing 1 to 50 of 238

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
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.