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 23, 2024 | £380.00 | £380.00 | £360.00 | £374.00 | 57 767 |
| Jan 22, 2024 | £360.00 | £379.00 | £341.00 | £377.00 | 39 404 |
| Jan 19, 2024 | £345.00 | £360.00 | £344.00 | £360.00 | 351 221 |
| Jan 18, 2024 | £347.00 | £360.00 | £340.00 | £340.00 | 420 929 |
| Jan 17, 2024 | £344.00 | £344.00 | £330.28 | £333.00 | 64 248 |
| Jan 16, 2024 | £360.00 | £360.00 | £331.00 | £335.00 | 49 330 |
| Jan 15, 2024 | £360.00 | £369.00 | £346.83 | £350.00 | 9 886 |
| Jan 12, 2024 | £346.46 | £369.00 | £346.46 | £349.00 | 22 394 |
| Jan 11, 2024 | £370.00 | £370.00 | £346.00 | £359.00 | 14 650 |
| Jan 10, 2024 | £365.00 | £365.00 | £349.00 | £349.00 | 20 232 |
| Jan 09, 2024 | £378.00 | £378.00 | £355.00 | £355.00 | 15 442 |
| Jan 08, 2024 | £378.00 | £378.00 | £344.14 | £363.00 | 121 691 |
| Jan 05, 2024 | £370.00 | £378.00 | £342.15 | £378.00 | 108 743 |
| Jan 04, 2024 | £360.00 | £370.00 | £344.96 | £370.00 | 46 317 |
| Jan 03, 2024 | £346.00 | £359.35 | £338.25 | £355.00 | 4 205 213 |
| Jan 02, 2024 | £356.50 | £361.74 | £341.72 | £349.00 | 11 159 |
| Dec 29, 2023 | £357.00 | £357.00 | £335.00 | £335.00 | 15 344 |
| Dec 28, 2023 | £364.00 | £364.00 | £364.00 | £364.00 | 0 |
| Dec 27, 2023 | £343.09 | £357.32 | £336.00 | £355.00 | 61 026 |
| Dec 22, 2023 | £346.75 | £364.00 | £336.00 | £364.00 | 13 164 |
| Dec 21, 2023 | £368.00 | £368.00 | £368.00 | £368.00 | 0 |
| Dec 20, 2023 | £365.00 | £370.00 | £346.00 | £368.00 | 32 483 |
| Dec 19, 2023 | £362.00 | £368.22 | £346.65 | £349.00 | 30 336 |
| Dec 18, 2023 | £365.00 | £370.00 | £345.20 | £360.00 | 52 790 |
| Dec 15, 2023 | £360.00 | £364.00 | £350.00 | £360.00 | 8 648 |
