XLON:ZTF
Zotefoams plc Stock Price (Quote)
£430.00
-8.00 (-1.83%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £361.00 | £445.00 | Friday, 10th May 2024 ZTF.L stock ended at £430.00. This is 1.83% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.81% from a day low at £427.00 to a day high of £439.00. |
| 90 days | £310.00 | £445.00 | |
| 52 weeks | £258.55 | £445.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 20, 2024 | £351.88 | £356.60 | £343.00 | £344.00 | 520 742 |
| Mar 19, 2024 | £326.00 | £364.00 | £325.59 | £354.00 | 123 368 |
| Mar 18, 2024 | £340.00 | £340.00 | £321.00 | £335.00 | 135 619 |
| Mar 15, 2024 | £331.00 | £340.00 | £331.00 | £340.00 | 7 457 |
| Mar 14, 2024 | £326.00 | £340.00 | £326.00 | £340.00 | 9 013 |
| Mar 13, 2024 | £340.00 | £340.00 | £326.00 | £329.00 | 24 447 |
| Mar 12, 2024 | £340.00 | £340.00 | £326.00 | £338.00 | 11 475 |
| Mar 11, 2024 | £339.50 | £344.00 | £325.00 | £340.00 | 9 354 |
| Mar 08, 2024 | £325.00 | £342.78 | £325.00 | £325.00 | 136 365 |
| Mar 07, 2024 | £322.00 | £322.00 | £322.00 | £322.00 | 0 |
| Mar 06, 2024 | £337.44 | £339.00 | £322.00 | £322.00 | 31 500 |
| Mar 05, 2024 | £335.55 | £340.00 | £326.00 | £340.00 | 24 403 |
| Mar 04, 2024 | £330.00 | £339.00 | £317.00 | £332.00 | 13 094 |
| Mar 01, 2024 | £321.00 | £340.00 | £321.00 | £340.00 | 8 464 |
| Feb 29, 2024 | £337.32 | £337.32 | £310.00 | £320.00 | 88 824 |
| Feb 28, 2024 | £336.11 | £341.39 | £328.00 | £328.00 | 26 399 |
