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
  +0.00p +0.00% 327.50p 320.00p 335.00p - - - 271 16:29:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 57.4 7.0 13.3 24.7 145.46

Zotefoams (ZTF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 2017327.5+1.50+0.46%327.5327.52,608
16 Aug 2017326+1.00+0.31%320.253264,703
15 Aug 2017325+3.75+1.17%32532546,877
14 Aug 2017321.25+2.75+0.86%321.25321.2588,353
11 Aug 2017318.5-4.00-1.24%318.5318.51,500
10 Aug 2017322.5-0.50-0.15%315.2532322,895
09 Aug 2017323+2.50+0.78%3233236,683
08 Aug 2017320.5-4.50-1.38%320.533027,031
07 Aug 2017325+0.50+0.15%320.2532510,411
04 Aug 2017324.5+4.50+1.41%324.5324.50
03 Aug 20173200.000.00%3203203,081
02 Aug 2017320+5.00+1.59%310320.537,764
01 Aug 2017315-5.00-1.56%31531514,386
31 Jul 2017320+2.50+0.79%32032019,666
28 Jul 2017317.5+7.50+2.42%317.5317.51,000
27 Jul 2017310-7.00-2.21%310310748
26 Jul 2017317+6.75+2.18%312.25317.552,908
25 Jul 2017310.25-3.75-1.19%308312.59,594
24 Jul 2017314+5.50+1.78%302.253145,505
21 Jul 2017308.5+5.50+1.82%308.53106,981
20 Jul 2017303-5.00-1.62%303303597
19 Jul 2017308+4.50+1.48%3063081,979
18 Jul 2017303.50.000.00%303.5303.57,925
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 Week318.5327.5318.5322.71002k88k29k92.83%
1 Month309.75330302.25320.2364088k18k17.755.73%
3 Months309.5330295313.2100088k11k185.82%
6 Months286.75330280305.38190787k26k40.7514.21%
1 Year264.5330231.25289.72450787k21k6323.82%
3 Years249372211282.935902M31k78.531.53%
5 Years183372161.5253.942602M30k144.578.96%
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:41 V: D:20170818 23:58:16