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 |
| Jul 26, 2023 | £367.00 | £367.00 | £367.00 | £367.00 | 0 |
| Jul 25, 2023 | £350.00 | £367.00 | £341.00 | £367.00 | 104 757 |
| Jul 24, 2023 | £345.92 | £348.50 | £344.50 | £344.50 | 14 810 |
| Jul 21, 2023 | £346.00 | £350.50 | £338.00 | £338.00 | 22 000 |
| Jul 20, 2023 | £350.00 | £351.90 | £345.50 | £345.50 | 24 543 |
| Jul 19, 2023 | £349.79 | £352.92 | £343.29 | £350.00 | 50 696 |
| Jul 18, 2023 | £345.00 | £359.00 | £338.35 | £347.00 | 348 599 |
| Jul 17, 2023 | £343.30 | £343.30 | £320.00 | £320.00 | 13 436 |
| Jul 14, 2023 | £344.00 | £344.00 | £330.00 | £338.00 | 2 270 |
| Jul 13, 2023 | £334.00 | £344.00 | £330.00 | £340.00 | 13 842 |
| Jul 12, 2023 | £337.00 | £340.70 | £330.00 | £335.00 | 23 986 |
| Jul 11, 2023 | £335.43 | £340.71 | £335.43 | £338.00 | 3 625 |
| Jul 10, 2023 | £328.50 | £328.50 | £328.50 | £328.50 | 0 |
| Jul 07, 2023 | £335.00 | £335.00 | £320.00 | £328.50 | 34 208 |
| Jul 06, 2023 | £330.00 | £343.01 | £330.00 | £340.00 | 5 808 |
| Jul 05, 2023 | £345.50 | £345.50 | £328.16 | £330.00 | 41 054 |
| Jul 04, 2023 | £335.00 | £348.00 | £335.00 | £339.00 | 13 657 |
| Jul 03, 2023 | £337.00 | £337.00 | £337.00 | £337.00 | 0 |
| Jun 30, 2023 | £347.09 | £354.00 | £337.00 | £337.00 | 11 275 |
| Jun 29, 2023 | £354.74 | £354.74 | £345.00 | £352.00 | 11 931 |
| Jun 28, 2023 | £345.00 | £359.00 | £345.00 | £359.00 | 461 |
| Jun 27, 2023 | £347.00 | £360.00 | £344.00 | £359.00 | 7 817 |
| Jun 26, 2023 | £350.00 | £354.50 | £342.00 | £345.00 | 13 070 |
| Jun 23, 2023 | £353.30 | £353.30 | £350.00 | £350.00 | 11 866 |
| Jun 22, 2023 | £360.00 | £368.00 | £350.00 | £350.00 | 548 |
