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 |
| Feb 27, 2024 | £341.00 | £349.00 | £327.17 | £333.00 | 73 881 |
| Feb 26, 2024 | £356.22 | £356.24 | £342.00 | £350.00 | 35 402 |
| Feb 23, 2024 | £354.00 | £361.86 | £350.00 | £350.00 | 61 131 |
| Feb 22, 2024 | £355.88 | £369.00 | £354.00 | £354.00 | 30 972 |
| Feb 21, 2024 | £355.40 | £366.00 | £354.00 | £355.00 | 22 590 |
| Feb 20, 2024 | £351.00 | £369.00 | £350.84 | £353.00 | 14 115 |
| Feb 19, 2024 | £351.00 | £375.00 | £350.00 | £350.00 | 17 914 |
| Feb 16, 2024 | £353.00 | £378.92 | £350.00 | £350.00 | 12 815 |
| Feb 15, 2024 | £374.60 | £374.60 | £351.00 | £368.00 | 23 893 |
| Feb 14, 2024 | £368.68 | £378.00 | £355.16 | £363.00 | 27 705 |
| Feb 13, 2024 | £366.00 | £379.00 | £358.03 | £377.00 | 14 816 |
| Feb 12, 2024 | £374.60 | £378.97 | £359.16 | £370.00 | 12 479 |
| Feb 09, 2024 | £360.00 | £379.00 | £360.00 | £375.00 | 49 665 |
| Feb 08, 2024 | £360.00 | £371.53 | £353.55 | £368.00 | 13 553 |
| Feb 07, 2024 | £368.80 | £370.00 | £354.62 | £360.00 | 13 373 |
| Feb 06, 2024 | £360.00 | £370.00 | £351.00 | £360.00 | 7 932 |
| Feb 05, 2024 | £375.00 | £380.60 | £356.00 | £356.00 | 15 695 |
| Feb 02, 2024 | £376.00 | £379.50 | £375.00 | £375.00 | 17 999 |
| Feb 01, 2024 | £386.00 | £386.00 | £382.00 | £382.00 | 2 861 |
| Jan 31, 2024 | £388.00 | £399.00 | £380.00 | £380.00 | 89 027 |
| Jan 30, 2024 | £395.84 | £398.00 | £380.00 | £380.00 | 48 502 |
| Jan 29, 2024 | £388.10 | £390.05 | £380.74 | £382.00 | 13 336 |
| Jan 26, 2024 | £380.00 | £385.00 | £373.00 | £382.00 | 27 192 |
| Jan 25, 2024 | £389.00 | £389.00 | £377.00 | £389.00 | 19 049 |
| Jan 24, 2024 | £365.00 | £385.50 | £365.00 | £379.50 | 24 377 |
