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 14, 2023 | £365.00 | £365.00 | £354.00 | £360.00 | 16 406 |
| Dec 13, 2023 | £354.00 | £359.00 | £344.60 | £355.00 | 43 876 |
| Dec 12, 2023 | £340.00 | £358.99 | £330.69 | £344.00 | 1 890 192 |
| Dec 11, 2023 | £335.00 | £340.00 | £319.00 | £327.00 | 30 917 |
| Dec 08, 2023 | £321.00 | £330.75 | £315.00 | £320.00 | 9 499 |
| Dec 07, 2023 | £335.00 | £335.00 | £315.00 | £321.00 | 13 515 |
| Dec 06, 2023 | £335.00 | £335.00 | £313.70 | £332.00 | 41 442 |
| Dec 05, 2023 | £330.00 | £332.00 | £323.00 | £332.00 | 9 690 |
| Dec 04, 2023 | £328.82 | £328.82 | £313.00 | £325.00 | 93 197 |
| Dec 01, 2023 | £325.00 | £330.00 | £311.00 | £330.00 | 16 641 |
| Nov 30, 2023 | £316.98 | £324.52 | £310.00 | £311.00 | 56 108 |
| Nov 29, 2023 | £330.00 | £330.00 | £320.00 | £320.00 | 11 681 |
| Nov 28, 2023 | £325.40 | £329.00 | £325.40 | £328.00 | 21 829 |
| Nov 27, 2023 | £323.84 | £333.92 | £320.00 | £326.00 | 113 933 |
| Nov 24, 2023 | £320.55 | £322.45 | £315.33 | £319.00 | 153 608 |
| Nov 23, 2023 | £315.00 | £327.00 | £315.00 | £327.00 | 10 226 |
| Nov 22, 2023 | £310.64 | £320.00 | £310.64 | £316.00 | 111 008 |
| Nov 21, 2023 | £311.00 | £315.00 | £304.35 | £315.00 | 32 854 |
| Nov 20, 2023 | £316.55 | £316.55 | £310.00 | £311.00 | 16 252 |
| Nov 17, 2023 | £315.45 | £319.00 | £307.44 | £317.00 | 23 050 |
| Nov 16, 2023 | £319.00 | £319.00 | £301.00 | £313.00 | 13 470 |
| Nov 15, 2023 | £311.94 | £317.00 | £304.99 | £308.00 | 76 436 |
| Nov 14, 2023 | £296.00 | £309.08 | £286.00 | £306.00 | 64 451 |
| Nov 13, 2023 | £283.00 | £305.00 | £283.00 | £305.00 | 29 440 |
| Nov 10, 2023 | £287.12 | £289.12 | £282.00 | £282.00 | 29 247 |
