XLON:ZTF
Zotefoams plc Stock Price (Quote)
£381.00
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £360.00 | £399.00 | Friday, 26th Apr 2024 ZTF.L stock ended at £381.00. During the day the stock fluctuated 4.38% from a day low at £365.00 to a day high of £381.00. |
| 90 days | £310.00 | £410.00 | |
| 52 weeks | £258.55 | £415.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | £376.25 | £381.00 | £365.00 | £381.00 | 13 519 |
| Apr 25, 2024 | £371.00 | £386.17 | £370.00 | £381.00 | 16 610 |
| Apr 24, 2024 | £371.06 | £381.00 | £370.00 | £370.00 | 20 801 |
| Apr 23, 2024 | £380.18 | £389.00 | £375.00 | £375.00 | 3 069 |
| Apr 22, 2024 | £388.10 | £388.10 | £377.35 | £382.00 | 16 784 |
| Apr 19, 2024 | £383.02 | £389.00 | £371.00 | £383.00 | 70 662 |
| Apr 18, 2024 | £375.00 | £393.97 | £370.00 | £370.00 | 8 347 |
| Apr 17, 2024 | £376.00 | £386.00 | £375.00 | £375.00 | 16 754 |
| Apr 16, 2024 | £388.00 | £394.00 | £376.00 | £390.00 | 14 187 |
| Apr 15, 2024 | £373.25 | £395.30 | £373.25 | £389.00 | 22 836 |
| Apr 12, 2024 | £363.00 | £379.10 | £361.00 | £375.00 | 35 772 |
| Apr 11, 2024 | £365.53 | £379.00 | £361.00 | £362.00 | 19 419 |
| Apr 10, 2024 | £377.00 | £380.00 | £361.00 | £361.00 | 47 828 |
| Apr 09, 2024 | £371.00 | £378.98 | £361.96 | £367.00 | 22 392 |
| Apr 08, 2024 | £371.11 | £379.00 | £368.04 | £371.00 | 25 760 |
| Apr 05, 2024 | £361.00 | £379.00 | £361.00 | £374.00 | 9 766 |
| Apr 04, 2024 | £364.81 | £379.00 | £361.00 | £365.00 | 11 840 |
| Apr 03, 2024 | £382.00 | £382.00 | £360.00 | £378.00 | 74 759 |
| Apr 02, 2024 | £380.00 | £380.00 | £380.00 | £380.00 | 0 |
| Mar 28, 2024 | £380.00 | £380.00 | £380.00 | £380.00 | 0 |
| Mar 27, 2024 | £397.00 | £399.00 | £380.00 | £380.00 | 42 247 |
| Mar 26, 2024 | £410.00 | £410.00 | £381.00 | £400.00 | 209 891 |
| Mar 25, 2024 | £382.00 | £407.00 | £380.00 | £407.00 | 74 939 |
| Mar 22, 2024 | £355.75 | £390.00 | £355.75 | £379.00 | 198 139 |
| Mar 21, 2024 | £354.97 | £367.49 | £348.00 | £348.00 | 1 266 238 |
