Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Zotefoams plc (ZTF.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
308.50-4.00 (-1.28%)
At close: 04:29PM GMT
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022305.00314.00305.00308.50308.5012,434
Dec 01, 2022305.28317.00305.00312.50312.5016,356
Nov 30, 2022315.00330.00305.00305.00305.0020,872
Nov 29, 2022320.00323.49315.00320.00320.008,910
Nov 28, 2022316.00325.50315.00316.00316.0059,102
Nov 25, 2022316.00318.22315.00318.00318.001,509
Nov 24, 2022321.00328.00317.00317.00317.009,258
Nov 23, 2022336.00336.00317.62325.00325.0029,009
Nov 22, 2022327.00337.00317.87329.00329.0029,815
Nov 21, 2022321.00339.00321.00325.50325.506,447
Nov 18, 2022321.00330.00316.44320.00320.0087,678
Nov 17, 2022324.00324.00318.50324.00324.0016,762
Nov 16, 2022335.00335.00315.00315.00315.0013,298
Nov 15, 2022339.00339.00329.73334.00334.0032,508
Nov 14, 2022332.00336.35326.52330.00330.0040,360
Nov 11, 2022323.00333.00316.00326.00326.0011,545
Nov 10, 2022338.00338.00326.00335.00335.005,790
Nov 09, 2022334.00342.00330.20334.50334.5074,211
Nov 08, 2022322.00331.71322.00322.00322.006,555
Nov 07, 2022335.00335.00323.00324.00324.007,879
Nov 04, 2022305.00332.00305.00332.00332.0058,489
Nov 03, 2022303.00303.78298.00303.00303.003,467
Nov 02, 2022296.00305.00290.00305.00305.0024,205
Nov 01, 2022298.00298.00292.00295.00295.0041,531
Oct 31, 2022294.00295.00283.00294.50294.5020,214
Oct 28, 2022286.00294.00275.50290.00290.0027,058
Oct 27, 2022268.00281.00268.00275.00275.0099,319
Oct 26, 2022275.00279.00266.70267.00267.0063,113
Oct 25, 2022271.00279.00265.50271.00271.0059,754
Oct 24, 2022276.17276.17265.72270.50270.5059,504
Oct 21, 2022287.00287.90270.00275.00275.0042,828
Oct 20, 2022287.00289.46287.00287.00287.0015,904
Oct 19, 2022287.00299.02287.00287.00287.0014,717
Oct 18, 2022292.00298.90292.00292.00292.0010,851
Oct 17, 2022287.00302.00287.00297.50297.502,574
Oct 14, 2022298.00302.00287.00299.00299.006,487
Oct 13, 2022252.00305.00252.00290.00290.00154,094
Oct 12, 2022250.00259.00233.00233.00233.0032,659
Oct 11, 2022244.00250.50241.00244.00244.005,324
Oct 10, 2022260.00260.00245.00260.00260.004,410
Oct 07, 2022259.00259.00255.00258.00258.002,609
Oct 06, 2022250.00260.00249.82260.00260.0012,077
Oct 05, 2022245.00247.00242.00242.00242.008,939
Oct 04, 2022255.50255.50243.78246.50246.5014,158
Oct 03, 2022259.00259.00249.50259.00259.0010,150
Sep 30, 2022262.00264.00246.57256.00256.0021,291
Sep 29, 2022263.00263.00251.00254.50254.505,289
Sep 28, 2022253.00260.00251.21260.00260.0021,833
Sep 27, 2022270.00270.00263.79261.50261.504,353
Sep 26, 2022260.00260.00260.00260.00260.003,354
Sep 23, 2022251.00257.65249.00249.00249.005,677
Sep 22, 2022263.00263.01256.00256.00256.008,974
Sep 21, 2022262.00265.00257.00265.00265.0032,918
Sep 20, 2022258.15265.00253.86261.50261.5052,327
Sep 16, 2022262.00264.33254.00254.00254.0064,275
Sep 15, 2022263.00269.00260.10263.00263.0063,558
Sep 14, 2022260.00268.00260.00262.50262.5099,048
Sep 13, 2022279.00288.00262.00262.00262.0022,103
Sep 12, 2022285.00290.00282.00282.00282.0031,588
Sep 09, 2022279.00281.00279.00279.00279.00979
Sep 08, 2022283.00290.00272.25290.00290.006,735
Sep 08, 20222.18 Dividend
Sep 07, 2022289.00292.90285.00290.00287.821,347
Sep 06, 2022283.00295.00283.00293.00290.801,604
Sep 05, 2022296.00297.00290.00288.00285.8442,264
Sep 02, 2022299.15299.15296.00298.50296.266,652
Sep 01, 2022300.00301.40296.00296.00293.7710,985
Aug 31, 2022300.00300.50299.64301.50299.2317,426
Aug 30, 2022302.00305.00300.00303.00300.725,972
Aug 26, 2022301.00307.99301.00310.00307.67936
Aug 25, 2022300.00309.00300.00308.00305.6813,214
Aug 24, 2022308.00314.00303.06307.50305.199,670
Aug 23, 2022306.00312.40302.51306.00303.709,996
Aug 22, 2022301.00319.00301.00319.00316.6014,199
Aug 19, 2022310.50315.00307.20310.00307.67191,763
Aug 18, 2022315.00315.00306.00312.50310.1516,199
Aug 17, 2022314.48316.00307.50313.00310.6510,254
Aug 16, 2022309.00315.00302.80313.00310.6541,601
Aug 15, 2022308.00319.00308.00308.50306.181,460
Aug 12, 2022311.00317.00301.80306.00303.7028,176
Aug 11, 2022285.00319.10281.58318.00315.6147,682
Aug 10, 2022271.00280.96264.00271.00268.96199,531
Aug 09, 2022260.00284.00260.00274.00271.94222,151
Aug 08, 2022245.00255.00245.00245.00243.1616,018
Aug 05, 2022250.00252.00245.00248.50246.6318,307
Aug 04, 2022248.00251.00247.00249.00247.1314,545
Aug 03, 2022252.00252.24244.00250.00248.1223,607
Aug 02, 2022246.00262.00246.00250.00248.125,781
Aug 01, 2022250.00256.00250.00252.00250.1117,896
Jul 29, 2022256.00257.00249.00249.00247.137,500
Jul 28, 2022259.00259.00241.00259.00257.0526,069
Jul 27, 2022252.68255.02252.68252.50250.603,772
Jul 26, 2022253.90255.02250.00252.50250.603,477
Jul 25, 2022251.50255.02248.00251.00249.1110,520
Jul 22, 2022247.00258.00247.00248.00246.1417,005
Jul 21, 2022247.00257.00247.00252.00250.1125,083
Jul 20, 2022245.00254.70245.00252.50250.606,816
Jul 19, 2022260.00265.46245.00251.50249.6131,849
Jul 18, 2022256.00270.00255.00267.50265.4913,329
Jul 15, 2022258.00270.00258.00266.00264.007,546
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement