Share Name Share Symbol Market Type Share ISIN Share Description
Zotefoams Plc LSE:ZTF London Ordinary Share GB0009896605 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +4.25p +1.50% 286.75p 278.25p 286.75p 287.00p 286.75p 286.75p 29,265.00 12:02:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 54.4 6.0 11.1 25.8 127.36

Zotefoams (ZTF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Feb 2017282.50.000.00%282.5282.564,855
17 Feb 2017282.50.000.00%280286.755,858
16 Feb 2017282.50.000.00%282.5282.5100
15 Feb 2017282.5-1.25-0.44%282.5282.57,933
14 Feb 2017283.75+0.25+0.09%281285.2520,097
13 Feb 2017283.5+5.75+2.07%283.5283.58,550
10 Feb 2017277.75-2.50-0.89%277.75277.758,171
09 Feb 2017280.25+4.25+1.54%280.25280.253,361
08 Feb 2017276-3.88-1.38%275.25276311,945
07 Feb 2017279.875+2.50+0.90%279.875279.8753,230
06 Feb 2017277.375-7.63-2.68%277.375277.3753,458
03 Feb 2017285+9.25+3.35%2852854,502
02 Feb 2017275.75-5.50-1.96%275.75275.759,263
01 Feb 2017281.25+4.25+1.53%281.252856,773
31 Jan 2017277-2.00-0.72%27727919,336
30 Jan 2017279+5.75+2.10%27527929,528
27 Jan 2017273.25-1.00-0.36%273.25273.2511,528
26 Jan 2017274.25-4.25-1.53%271.25274.2558,285
25 Jan 2017278.5+2.50+0.91%271.75278.51,070
24 Jan 2017276+3.50+1.28%272.5281.755,407
23 Jan 2017272.5-8.00-2.85%272.2527325,444
Download more Zotefoams Plc Historical Data

Zotefoams Plc (ZTF) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week282.00287.00280.00282.754210065k20k4.751.68%
1 Month273.00287.00271.25277.4200100312k29k13.755.04%
3 Months240.25287.00240.00270.67770312k19k46.5019.35%
6 Months272.00287.00231.25264.19950312k16k14.755.42%
1 Year285.00310.00231.25270.770202M25k1.750.61%
3 Years174.50372.00174.50273.135302M31k112.2564.33%
5 Years141.50372.00133.50239.333102M32k145.25102.65%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:34 V: D:20170221 14:32:24