XLON:ZYT
Zytronic plc Stock Price (Quote)
£55.50
-2.00 (-3.48%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 ZYT.L stock ended at £55.50. This is 3.48% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.24% from a day low at £55.00 to a day high of £57.33. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | £57.33 | £57.33 | £55.00 | £55.50 | 11 428 |
| May 07, 2024 | £57.17 | £57.50 | £57.17 | £57.50 | 5 000 |
| May 03, 2024 | £56.95 | £60.00 | £56.95 | £57.50 | 2 570 |
| May 02, 2024 | £55.00 | £57.50 | £55.00 | £57.50 | 1 284 |
| May 01, 2024 | £56.75 | £57.50 | £56.75 | £57.50 | 3 730 |
| Apr 30, 2024 | £59.65 | £59.65 | £56.50 | £57.50 | 3 508 |
| Apr 29, 2024 | £53.80 | £59.75 | £53.80 | £57.50 | 21 628 |
| Apr 26, 2024 | £55.00 | £55.00 | £55.00 | £55.00 | 0 |
| Apr 25, 2024 | £56.25 | £56.90 | £53.50 | £55.00 | 15 835 |
| Apr 24, 2024 | £52.80 | £56.25 | £52.80 | £55.00 | 2 382 |
| Apr 23, 2024 | £52.80 | £55.00 | £52.80 | £55.00 | 968 |
| Apr 22, 2024 | £55.00 | £56.90 | £52.61 | £55.00 | 24 559 |
| Apr 19, 2024 | £54.00 | £55.00 | £50.00 | £55.00 | 10 389 |
| Apr 18, 2024 | £51.00 | £51.00 | £51.00 | £51.00 | 30 |
| Apr 17, 2024 | £50.00 | £56.90 | £50.00 | £55.00 | 38 169 |
| Apr 16, 2024 | £60.00 | £60.00 | £50.00 | £55.00 | 5 700 |
| Apr 15, 2024 | £54.25 | £57.50 | £54.25 | £57.50 | 6 380 |
| Apr 12, 2024 | £58.00 | £58.00 | £55.00 | £56.50 | 2 022 |
| Apr 11, 2024 | £54.00 | £57.50 | £54.00 | £57.50 | 892 |
| Apr 10, 2024 | £55.75 | £59.25 | £55.05 | £57.50 | 14 124 |
| Apr 09, 2024 | £59.40 | £59.40 | £56.00 | £59.40 | 3 727 |
| Apr 08, 2024 | £55.00 | £59.50 | £55.00 | £57.50 | 2 203 |
| Apr 05, 2024 | £59.85 | £59.85 | £57.40 | £57.40 | 12 311 |
| Apr 04, 2024 | £57.50 | £57.63 | £57.50 | £57.50 | 8 523 |
| Apr 03, 2024 | £60.00 | £60.00 | £55.00 | £57.50 | 40 239 |
