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
  +0.125p +0.05% 247.00p 240.00p 254.00p 240.00p 240.00p 240.00p 1,978.00 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 54.4 6.0 11.1 22.3 109.70

Zotefoams (ZTF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 2016247+0.13+0.05%2402471,978
01 Dec 2016246.875+2.13+0.87%240246.875433
30 Nov 2016244.75+2.50+1.03%244.75253.75104
29 Nov 2016242.25-4.75-1.92%240.25253.7511,451
28 Nov 2016247-2.00-0.80%2472547,878
25 Nov 2016249-1.00-0.40%2492543,156
24 Nov 2016250+3.00+1.21%240.252548,789
23 Nov 2016247-2.50-1.00%245253.7517,860
22 Nov 2016249.5-1.00-0.40%245.25253.7521,082
21 Nov 2016250.5-0.25-0.10%250.5253.751,501
18 Nov 2016250.75+1.13+0.45%248.252543,885
17 Nov 2016249.625-1.38-0.55%249.6252547,838
16 Nov 2016251+3.00+1.21%251251500
15 Nov 2016248-3.25-1.29%2482482,830
14 Nov 2016251.25+2.00+0.80%250251.255,614
11 Nov 2016249.25+7.75+3.21%243.525054,229
10 Nov 2016241.5+6.50+2.77%241.5244.7568,450
09 Nov 2016235-12.50-5.05%231.25244.7539,109
08 Nov 2016247.5-1.00-0.40%245247.56,221
07 Nov 2016248.5-3.25-1.29%248.5251.758,885
04 Nov 2016251.75-5.25-2.04%251.75264.7516,194
03 Nov 2016257+3.00+1.18%256264.754,225
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 Week254.00254.00240.00244.899010411k5k-7.00-2.76%
1 Month264.75264.75231.25245.144810468k14k-17.75-6.70%
3 Months255.00273.00231.25256.571417122k15k-8.00-3.14%
6 Months295.25310.00231.25262.824617315k15k-48.25-16.34%
1 Year340.00349.75231.25278.865302M25k-93.00-27.35%
3 Years177.50372.00162.50270.190702M31k69.5039.15%
5 Years110.00372.00109.00228.363103M34k137.00124.55%
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:43 V: D:20161203 06:46:05