tiprankstipranks
Trending News
More News >
Zotefoams PLC (GB:ZTF)
LSE:ZTF
UK Market

Zotefoams (ZTF) Historical Prices

Compare
13 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 12, 2025
340.00
340.00
322.00
328.00
328.00
-2.09%
55,780
0.41
Jun 11, 2025
330.00
337.00
322.00
335.00
335.00
+1.52%
86,477
0.64
Jun 10, 2025
318.00
331.34
314.00
330.00
330.00
+3.77%
146,215
1.09
Jun 09, 2025
325.00
325.00
312.00
318.00
318.00
+0.32%
47,086
0.35
Jun 06, 2025
306.00
320.00
306.00
317.00
317.00
+3.26%
70,866
0.52
Jun 05, 2025
315.00
315.00
305.00
307.00
307.00
-1.60%
40,358
0.29
Jun 04, 2025
310.00
319.00
302.00
312.00
312.00
+2.97%
69,990
0.51
Jun 03, 2025
310.00
310.00
299.00
303.00
303.00
+1.00%
56,629
0.41
Jun 02, 2025
304.00
308.00
294.38
300.00
300.00
+0.67%
60,672
0.44
May 30, 2025
303.00
310.00
296.00
298.00
298.00
+0.34%
60,959
0.44
May 29, 2025
310.00
315.00
297.00
297.00
297.00
-3.88%
84,035
0.60
May 28, 2025
305.00
314.00
305.00
309.00
309.00
-0.32%
66,186
0.47
May 27, 2025
310.00
318.00
305.00
310.00
310.00
0.00%
120,170
0.86
May 23, 2025
300.00
322.00
286.00
310.00
310.00
+5.44%
218,336
1.59
May 22, 2025
280.00
306.80
279.00
294.00
294.00
+7.30%
536,753
4.11
May 21, 2025
278.00
279.00
274.00
274.00
274.00
-1.08%
37,647
0.29
May 20, 2025
275.00
278.00
268.30
277.00
277.00
+3.36%
91,374
0.70
May 19, 2025
270.00
275.00
264.00
268.00
268.00
-0.74%
106,136
0.82
May 16, 2025
278.00
278.00
270.00
270.00
270.00
-1.46%
50,522
0.39
May 15, 2025
277.00
278.00
265.00
274.00
274.00
+1.48%
227,280
1.80
May 14, 2025
275.00
275.00
256.00
270.00
270.00
-0.37%
35,252
0.28
May 13, 2025
250.00
275.00
250.00
271.00
271.00
+6.69%
91,726
0.72
May 12, 2025
264.00
264.00
248.88
254.00
254.00
+2.42%
54,037
0.42
May 09, 2025
249.00
249.00
242.00
248.00
248.00
-0.40%
43,223
0.34
May 08, 2025
249.00
253.90
237.00
249.00
249.00
+0.81%
59,210
0.46
May 07, 2025
246.00
249.00
237.57
247.00
247.00
+0.82%
104,786
0.82
May 06, 2025
254.00
254.00
236.30
245.00
245.00
+0.82%
47,278
0.37
May 02, 2025
243.00
249.00
238.00
243.00
243.00
-0.82%
45,260
0.35
May 01, 2025
246.00
253.00
239.00
245.00
245.00
+2.13%
35,701
0.27
Apr 30, 2025
250.00
269.00
240.00
245.00
239.90
-3.02%
265,283
2.09
Apr 29, 2025
252.00
260.00
250.00
258.00
252.63
+6.24%
19,695
0.15
Apr 28, 2025
248.00
259.00
244.00
248.00
242.84
+4.66%
29,594
0.23
Apr 25, 2025
245.00
246.38
241.00
242.00
236.96
+0.47%
40,978
0.29
Apr 24, 2025
250.00
254.00
246.00
246.00
240.88
-1.48%
13,226
0.09
Apr 23, 2025
260.00
260.00
250.00
255.00
249.69
+1.33%
38,220
0.26
Apr 22, 2025
253.00
263.00
246.00
257.00
251.65
+3.33%
60,954
0.42
Apr 17, 2025
247.00
254.00
247.00
254.00
248.71
+1.33%
22,702
0.16
Apr 16, 2025
256.00
257.00
246.55
256.00
250.67
+5.00%
8,156
0.06
Apr 15, 2025
255.00
256.00
245.00
249.00
243.82
+0.91%
69,291
0.48
Apr 14, 2025
250.00
255.00
248.00
252.00
246.75
+8.13%
64,504
0.45
Apr 11, 2025
248.00
259.00
238.00
238.00
233.04
-3.93%
55,037
0.38
Apr 10, 2025
240.00
261.28
239.52
253.00
247.73
+14.84%
338,344
2.40
Apr 09, 2025
233.00
237.00
225.00
225.00
220.32
-3.45%
88,140
0.62
Apr 08, 2025
230.00
239.00
224.40
238.00
233.04
+5.68%
638,550
4.79
Apr 07, 2025
234.00
249.00
222.00
230.00
225.21
-3.34%
333,344
2.58
Apr 04, 2025
256.00
266.00
230.76
243.00
237.94
-1.13%
147,049
1.16
Apr 03, 2025
266.00
284.00
247.75
251.00
245.78
-7.79%
319,089
2.59
Apr 02, 2025
296.00
299.00
278.00
278.00
272.21
-1.42%
49,995
0.41
Apr 01, 2025
290.00
293.00
285.51
288.00
282.00
+3.56%
55,017
0.45
Mar 31, 2025
295.00
304.00
270.10
284.00
278.09
-3.64%
374,697
3.19
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis