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 |
| Dec 20, 2021 | £433.16 | £433.16 | £410.00 | £416.00 | 20 442 |
| Dec 17, 2021 | £399.00 | £435.00 | £378.43 | £432.00 | 74 566 |
| Dec 16, 2021 | £415.00 | £416.00 | £415.00 | £415.00 | 97 |
| Dec 15, 2021 | £430.15 | £431.00 | £413.00 | £420.00 | 11 859 |
| Dec 14, 2021 | £437.00 | £441.50 | £422.17 | £435.00 | 41 553 |
| Dec 13, 2021 | £436.00 | £440.90 | £432.30 | £435.00 | 8 872 |
| Dec 10, 2021 | £436.00 | £443.00 | £435.00 | £443.00 | 6 033 |
| Dec 09, 2021 | £431.02 | £447.00 | £431.02 | £443.00 | 22 413 |
| Dec 08, 2021 | £431.02 | £439.00 | £430.00 | £439.00 | 1 |
| Dec 07, 2021 | £436.20 | £436.20 | £434.13 | £434.13 | 389 |
| Dec 06, 2021 | £432.00 | £448.00 | £432.00 | £448.00 | 9 632 |
| Dec 03, 2021 | £430.20 | £433.00 | £430.20 | £433.00 | 0 |
| Dec 02, 2021 | £433.95 | £433.95 | £422.00 | £422.00 | 467 |
| Dec 01, 2021 | £430.00 | £432.00 | £428.00 | £431.50 | 3 124 |
| Nov 30, 2021 | £425.00 | £434.62 | £424.00 | £424.00 | 657 |
| Nov 29, 2021 | £432.00 | £434.00 | £424.00 | £424.00 | 12 943 |
| Nov 26, 2021 | £420.00 | £438.00 | £415.00 | £421.45 | 2 455 |
| Nov 25, 2021 | £426.12 | £438.00 | £426.12 | £438.00 | 1 179 |
| Nov 24, 2021 | £421.00 | £433.14 | £421.00 | £427.00 | 249 |
| Nov 23, 2021 | £426.12 | £432.71 | £426.12 | £432.71 | 0 |
| Nov 22, 2021 | £431.00 | £438.00 | £430.50 | £434.00 | 9 650 |
| Nov 19, 2021 | £434.00 | £434.00 | £434.00 | £434.00 | 0 |
| Nov 18, 2021 | £430.68 | £438.60 | £423.43 | £434.50 | 3 635 |
| Nov 17, 2021 | £430.68 | £434.00 | £425.00 | £434.00 | 8 729 |
| Nov 16, 2021 | £433.00 | £434.00 | £423.00 | £434.00 | 3 429 |
