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 |
| Oct 05, 2023 | £330.00 | £330.00 | £330.00 | £330.00 | 0 |
| Oct 04, 2023 | £331.00 | £335.00 | £320.00 | £330.00 | 36 836 |
| Oct 03, 2023 | £334.00 | £335.08 | £332.00 | £332.00 | 88 275 |
| Oct 02, 2023 | £334.00 | £334.00 | £334.00 | £334.00 | 0 |
| Sep 29, 2023 | £332.00 | £349.00 | £332.00 | £334.00 | 16 422 |
| Sep 28, 2023 | £340.82 | £342.00 | £332.27 | £333.00 | 4 420 |
| Sep 27, 2023 | £344.35 | £344.35 | £335.00 | £335.00 | 34 026 |
| Sep 26, 2023 | £344.00 | £345.60 | £343.09 | £343.09 | 14 103 |
| Sep 25, 2023 | £337.87 | £348.00 | £336.00 | £348.00 | 14 142 |
| Sep 22, 2023 | £339.67 | £346.00 | £332.00 | £332.00 | 26 580 |
| Sep 21, 2023 | £340.00 | £351.80 | £333.53 | £337.00 | 22 805 |
| Sep 20, 2023 | £340.00 | £340.00 | £331.00 | £337.00 | 50 658 |
| Sep 19, 2023 | £336.00 | £340.00 | £331.00 | £336.00 | 25 855 |
| Sep 18, 2023 | £343.00 | £345.01 | £343.00 | £345.00 | 59 909 |
| Sep 15, 2023 | £340.85 | £352.00 | £337.59 | £352.00 | 43 326 |
| Sep 14, 2023 | £345.00 | £345.00 | £335.00 | £344.90 | 26 824 |
| Sep 13, 2023 | £342.84 | £342.84 | £337.09 | £342.00 | 4 478 |
| Sep 12, 2023 | £335.00 | £343.09 | £330.00 | £334.00 | 10 548 |
| Sep 11, 2023 | £346.45 | £356.00 | £328.32 | £340.00 | 56 136 |
| Sep 08, 2023 | £350.00 | £356.00 | £345.00 | £345.00 | 18 188 |
| Sep 07, 2023 | £353.00 | £353.00 | £353.00 | £353.00 | 0 |
| Sep 06, 2023 | £363.60 | £366.35 | £353.00 | £353.00 | 12 603 |
| Sep 05, 2023 | £354.00 | £364.00 | £348.10 | £350.00 | 19 026 |
| Sep 04, 2023 | £349.50 | £359.00 | £347.20 | £350.00 | 61 765 |
| Sep 01, 2023 | £337.00 | £359.00 | £330.00 | £345.00 | 38 660 |
