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 |
| Aug 31, 2023 | £360.00 | £360.00 | £334.00 | £334.00 | 25 372 |
| Aug 30, 2023 | £360.00 | £360.00 | £360.00 | £360.00 | 0 |
| Aug 29, 2023 | £353.51 | £359.00 | £350.80 | £355.00 | 14 226 |
| Aug 25, 2023 | £352.86 | £362.65 | £352.86 | £360.00 | 5 002 |
| Aug 24, 2023 | £355.00 | £358.82 | £352.84 | £355.00 | 3 274 |
| Aug 23, 2023 | £351.00 | £354.00 | £348.00 | £358.50 | 13 424 |
| Aug 22, 2023 | £350.00 | £361.35 | £349.45 | £351.00 | 14 250 |
| Aug 21, 2023 | £356.00 | £360.00 | £351.00 | £355.50 | 11 313 |
| Aug 18, 2023 | £350.00 | £354.99 | £346.00 | £357.50 | 21 652 |
| Aug 17, 2023 | £361.00 | £365.00 | £352.00 | £355.50 | 66 352 |
| Aug 16, 2023 | £360.00 | £369.29 | £360.00 | £360.00 | 11 206 |
| Aug 15, 2023 | £365.00 | £372.12 | £365.00 | £365.00 | 12 774 |
| Aug 14, 2023 | £365.00 | £373.97 | £363.00 | £363.00 | 46 545 |
| Aug 11, 2023 | £373.00 | £382.89 | £368.18 | £370.00 | 22 683 |
| Aug 10, 2023 | £380.00 | £380.00 | £380.00 | £379.50 | 10 544 |
| Aug 09, 2023 | £376.00 | £390.00 | £371.00 | £376.00 | 27 759 |
| Aug 08, 2023 | £380.00 | £389.00 | £357.99 | £375.00 | 244 173 |
| Aug 07, 2023 | £380.00 | £397.00 | £380.00 | £385.00 | 25 626 |
| Aug 04, 2023 | £390.00 | £399.00 | £376.00 | £399.00 | 8 976 |
| Aug 03, 2023 | £371.00 | £390.00 | £371.00 | £390.00 | 3 070 |
| Aug 02, 2023 | £391.00 | £399.00 | £370.00 | £370.00 | 14 370 |
| Aug 01, 2023 | £415.00 | £415.00 | £396.10 | £400.00 | 4 362 |
| Jul 31, 2023 | £390.00 | £411.34 | £386.00 | £400.00 | 34 469 |
| Jul 28, 2023 | £412.20 | £413.98 | £390.00 | £402.00 | 33 682 |
| Jul 27, 2023 | £367.00 | £367.00 | £367.00 | £367.00 | 0 |
