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 |
| Nov 09, 2023 | £280.55 | £289.00 | £280.55 | £287.00 | 14 095 |
| Nov 08, 2023 | £282.00 | £282.00 | £276.00 | £276.00 | 11 076 |
| Nov 07, 2023 | £272.00 | £284.00 | £258.55 | £282.00 | 135 484 |
| Nov 06, 2023 | £286.57 | £286.57 | £267.89 | £279.00 | 39 249 |
| Nov 03, 2023 | £293.15 | £295.00 | £288.00 | £288.00 | 31 166 |
| Nov 02, 2023 | £286.00 | £299.00 | £285.50 | £295.50 | 63 551 |
| Nov 01, 2023 | £280.90 | £290.00 | £280.00 | £286.00 | 28 841 |
| Oct 31, 2023 | £284.50 | £299.00 | £270.99 | £285.00 | 70 305 |
| Oct 30, 2023 | £271.55 | £279.00 | £271.55 | £279.00 | 3 438 |
| Oct 27, 2023 | £276.01 | £284.00 | £268.00 | £277.50 | 84 338 |
| Oct 26, 2023 | £282.86 | £288.54 | £281.00 | £288.50 | 5 994 |
| Oct 25, 2023 | £280.00 | £289.80 | £280.00 | £284.00 | 26 585 |
| Oct 24, 2023 | £280.00 | £286.50 | £280.00 | £280.00 | 4 196 |
| Oct 23, 2023 | £290.00 | £292.98 | £280.00 | £280.00 | 36 021 |
| Oct 20, 2023 | £296.21 | £297.00 | £285.00 | £285.00 | 25 303 |
| Oct 19, 2023 | £298.85 | £299.50 | £298.85 | £299.00 | 1 075 |
| Oct 18, 2023 | £300.00 | £300.00 | £294.63 | £299.00 | 23 827 |
| Oct 17, 2023 | £298.20 | £309.00 | £298.20 | £304.00 | 6 068 |
| Oct 16, 2023 | £296.60 | £305.00 | £296.60 | £305.00 | 2 804 |
| Oct 13, 2023 | £305.35 | £306.00 | £296.00 | £305.00 | 25 684 |
| Oct 12, 2023 | £301.00 | £308.00 | £295.00 | £303.00 | 17 328 |
| Oct 11, 2023 | £305.13 | £307.00 | £300.00 | £300.00 | 67 850 |
| Oct 10, 2023 | £287.09 | £306.00 | £287.09 | £302.00 | 56 751 |
| Oct 09, 2023 | £304.00 | £312.00 | £286.00 | £288.50 | 66 866 |
| Oct 06, 2023 | £321.66 | £321.66 | £303.00 | £303.00 | 52 274 |
