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 |
| Jan 27, 2022 | £379.00 | £382.00 | £374.00 | £375.00 | 158 048 |
| Jan 26, 2022 | £372.00 | £375.00 | £369.00 | £375.00 | 10 537 |
| Jan 25, 2022 | £380.00 | £384.00 | £370.00 | £370.00 | 21 539 |
| Jan 24, 2022 | £380.00 | £384.80 | £379.00 | £380.00 | 10 455 |
| Jan 21, 2022 | £386.00 | £386.00 | £377.00 | £380.00 | 10 071 |
| Jan 20, 2022 | £385.00 | £389.00 | £385.00 | £385.00 | 5 814 |
| Jan 19, 2022 | £391.00 | £405.00 | £389.00 | £389.00 | 30 786 |
| Jan 18, 2022 | £399.00 | £404.00 | £392.00 | £392.00 | 5 154 |
| Jan 17, 2022 | £402.00 | £409.10 | £400.00 | £400.00 | 19 106 |
| Jan 14, 2022 | £396.00 | £407.10 | £394.00 | £398.00 | 5 891 |
| Jan 13, 2022 | £400.00 | £404.90 | £395.00 | £395.00 | 11 083 |
| Jan 12, 2022 | £402.80 | £407.50 | £402.80 | £407.50 | 225 |
| Jan 11, 2022 | £400.00 | £404.13 | £397.00 | £397.00 | 4 222 |
| Jan 10, 2022 | £408.00 | £408.00 | £400.00 | £400.00 | 15 214 |
| Jan 07, 2022 | £401.00 | £408.00 | £392.00 | £408.00 | 23 737 |
| Jan 06, 2022 | £404.00 | £409.00 | £392.00 | £392.00 | 12 590 |
| Jan 05, 2022 | £405.00 | £410.50 | £405.00 | £409.50 | 2 174 |
| Jan 04, 2022 | £406.00 | £410.50 | £405.00 | £410.50 | 5 842 |
| Dec 31, 2021 | £402.00 | £402.00 | £402.00 | £402.00 | 87 |
| Dec 30, 2021 | £400.00 | £407.50 | £400.00 | £407.50 | 364 |
| Dec 29, 2021 | £400.00 | £405.00 | £394.20 | £402.00 | 9 824 |
| Dec 24, 2021 | £395.00 | £395.00 | £390.00 | £390.00 | 957 |
| Dec 23, 2021 | £400.00 | £410.17 | £395.00 | £395.00 | 20 354 |
| Dec 22, 2021 | £410.00 | £410.00 | £385.00 | £390.00 | 10 812 |
| Dec 21, 2021 | £420.00 | £420.00 | £391.00 | £410.00 | 30 010 |
