Zotefoams
(ZTF)
Sector: Chemicals
Historic Prices - up to 10 years
|
31/10/2025
|
460.00p
|
468.00p
|
453.00p
|
458.00p
|
71,868
|
|
30/10/2025
|
460.00p
|
477.00p
|
448.33p
|
463.00p
|
55,094
|
|
29/10/2025
|
440.00p
|
479.88p
|
440.00p
|
468.00p
|
327,325
|
|
28/10/2025
|
438.00p
|
457.95p
|
431.00p
|
456.00p
|
358,711
|
|
27/10/2025
|
444.00p
|
449.00p
|
429.00p
|
432.00p
|
228,614
|
|
24/10/2025
|
441.00p
|
447.93p
|
430.00p
|
439.00p
|
192,490
|
|
23/10/2025
|
456.00p
|
464.00p
|
430.00p
|
435.00p
|
107,385
|
|
22/10/2025
|
438.00p
|
456.18p
|
433.00p
|
451.00p
|
362,360
|
|
21/10/2025
|
413.00p
|
444.00p
|
410.91p
|
432.00p
|
262,143
|
|
20/10/2025
|
398.00p
|
413.00p
|
396.00p
|
407.00p
|
61,850
|
|
17/10/2025
|
402.00p
|
419.00p
|
391.00p
|
400.00p
|
99,536
|
|
16/10/2025
|
418.00p
|
420.00p
|
406.10p
|
408.00p
|
60,735
|
|
15/10/2025
|
408.00p
|
418.00p
|
405.00p
|
418.00p
|
42,176
|
|
14/10/2025
|
413.00p
|
416.00p
|
402.00p
|
405.00p
|
30,156
|
|
13/10/2025
|
396.00p
|
415.00p
|
395.00p
|
409.00p
|
44,455
|
|
10/10/2025
|
407.00p
|
417.00p
|
397.00p
|
397.00p
|
45,509
|
|
09/10/2025
|
414.00p
|
423.00p
|
410.00p
|
410.00p
|
25,518
|
|
08/10/2025
|
419.00p
|
424.00p
|
409.00p
|
418.00p
|
34,661
|
|
07/10/2025
|
412.00p
|
420.00p
|
410.00p
|
410.00p
|
44,925
|
|
06/10/2025
|
402.00p
|
425.00p
|
397.00p
|
416.00p
|
181,985
|
|
03/10/2025
|
401.00p
|
409.00p
|
395.00p
|
399.00p
|
176,672
|
|
02/10/2025
|
400.00p
|
409.00p
|
395.00p
|
404.00p
|
45,787
|
|
01/10/2025
|
404.00p
|
415.00p
|
391.00p
|
398.00p
|
79,677
|
|
30/09/2025
|
403.00p
|
409.00p
|
387.00p
|
408.00p
|
82,975
|
|
29/09/2025
|
400.00p
|
414.00p
|
390.00p
|
403.00p
|
147,059
|
|
26/09/2025
|
416.00p
|
422.00p
|
401.00p
|
406.00p
|
50,770
|
|
25/09/2025
|
400.00p
|
408.00p
|
400.00p
|
408.00p
|
40,891
|
|
24/09/2025
|
389.00p
|
418.00p
|
382.00p
|
410.00p
|
103,008
|
|
23/09/2025
|
381.00p
|
388.00p
|
374.55p
|
382.00p
|
82,288
|
|
22/09/2025
|
381.00p
|
390.00p
|
376.00p
|
378.00p
|
45,268
|
|
19/09/2025
|
386.00p
|
392.00p
|
372.84p
|
376.00p
|
50,068
|
|
18/09/2025
|
388.00p
|
393.17p
|
380.00p
|
388.00p
|
176,055
|
|
17/09/2025
|
390.00p
|
394.00p
|
381.51p
|
387.00p
|
69,303
|
|
16/09/2025
|
395.00p
|
395.00p
|
384.25p
|
389.00p
|
63,130
|
|
15/09/2025
|
391.00p
|
403.00p
|
379.95p
|
387.00p
|
70,646
|
|
12/09/2025
|
389.00p
|
398.00p
|
386.14p
|
393.00p
|
49,034
|
|
11/09/2025
|
395.00p
|
404.00p
|
387.46p
|
390.00p
|
83,110
|
|
10/09/2025
|
387.00p
|
401.00p
|
387.00p
|
397.00p
|
49,991
|
|
09/09/2025
|
396.00p
|
409.00p
|
386.00p
|
392.00p
|
56,903
|
|
08/09/2025
|
414.00p
|
415.00p
|
396.00p
|
397.00p
|
55,116
|
|
05/09/2025
|
408.00p
|
411.38p
|
399.00p
|
407.00p
|
35,314
|
|
04/09/2025
|
409.00p
|
417.00p
|
400.48p
|
403.00p
|
34,696
|
|
03/09/2025
|
396.00p
|
418.00p
|
396.00p
|
414.00p
|
59,927
|
|
02/09/2025
|
417.00p
|
420.03p
|
393.00p
|
409.00p
|
166,507
|
|
01/09/2025
|
419.00p
|
427.19p
|
411.00p
|
416.00p
|
137,520
|
|
29/08/2025
|
426.00p
|
439.00p
|
414.03p
|
415.00p
|
75,759
|
|
28/08/2025
|
420.00p
|
437.00p
|
420.00p
|
426.00p
|
66,699
|
|
27/08/2025
|
428.00p
|
440.00p
|
418.17p
|
419.00p
|
127,993
|
|
26/08/2025
|
420.00p
|
438.00p
|
416.00p
|
436.00p
|
156,381
|
|
25/08/2025
|
415.00p
|
421.00p
|
406.00p
|
420.00p
|
50,471
|
|
22/08/2025
|
415.00p
|
421.00p
|
406.00p
|
420.00p
|
50,471
|
|
21/08/2025
|
421.00p
|
432.00p
|
404.00p
|
409.00p
|
265,332
|
|
20/08/2025
|
420.00p
|
438.00p
|
416.00p
|
421.00p
|
156,247
|
|
19/08/2025
|
432.00p
|
447.00p
|
426.00p
|
428.00p
|
189,773
|
|
18/08/2025
|
424.00p
|
442.00p
|
416.00p
|
442.00p
|
390,587
|
|
15/08/2025
|
405.00p
|
426.70p
|
391.00p
|
424.00p
|
252,167
|
|
14/08/2025
|
400.00p
|
414.00p
|
392.04p
|
406.00p
|
118,081
|
|
13/08/2025
|
390.00p
|
419.23p
|
390.00p
|
407.00p
|
397,393
|
|
12/08/2025
|
374.00p
|
409.00p
|
365.00p
|
409.00p
|
185,062
|
|
11/08/2025
|
364.00p
|
372.00p
|
361.26p
|
371.00p
|
131,874
|
|
08/08/2025
|
369.00p
|
378.14p
|
352.00p
|
360.00p
|
119,101
|
|
07/08/2025
|
372.00p
|
387.00p
|
357.00p
|
377.00p
|
175,595
|
|
06/08/2025
|
335.00p
|
379.00p
|
333.44p
|
379.00p
|
466,801
|
|
05/08/2025
|
302.00p
|
340.00p
|
302.00p
|
330.00p
|
1,513,755
|
|
04/08/2025
|
278.00p
|
284.00p
|
273.85p
|
278.00p
|
164,023
|
|
01/08/2025
|
276.00p
|
298.43p
|
265.00p
|
271.00p
|
172,384
|
|
31/07/2025
|
291.00p
|
289.00p
|
276.00p
|
278.00p
|
9,860
|
|
30/07/2025
|
291.00p
|
299.00p
|
277.00p
|
277.00p
|
92,442
|
|
29/07/2025
|
297.00p
|
307.00p
|
291.00p
|
292.00p
|
68,372
|
|
28/07/2025
|
306.00p
|
309.00p
|
297.82p
|
298.00p
|
41,683
|
|
25/07/2025
|
306.00p
|
310.00p
|
296.00p
|
300.00p
|
55,534
|
|
24/07/2025
|
317.00p
|
323.00p
|
298.43p
|
307.00p
|
96,264
|
|
23/07/2025
|
322.00p
|
325.00p
|
318.00p
|
322.00p
|
57,829
|
|
22/07/2025
|
321.00p
|
323.00p
|
320.00p
|
321.00p
|
23,727
|
|
21/07/2025
|
319.00p
|
325.00p
|
318.00p
|
322.00p
|
34,253
|
|
18/07/2025
|
319.00p
|
321.00p
|
318.00p
|
320.00p
|
26,751
|
|
17/07/2025
|
315.00p
|
320.00p
|
314.30p
|
318.00p
|
40,296
|
|
16/07/2025
|
312.00p
|
317.00p
|
310.00p
|
314.00p
|
18,378
|
|
15/07/2025
|
311.00p
|
318.00p
|
308.00p
|
310.00p
|
30,179
|
|
14/07/2025
|
311.00p
|
315.00p
|
310.00p
|
310.00p
|
17,487
|
|
11/07/2025
|
318.00p
|
320.00p
|
313.00p
|
316.00p
|
14,075
|
|
10/07/2025
|
310.00p
|
315.00p
|
306.00p
|
315.00p
|
50,630
|
|
09/07/2025
|
310.00p
|
324.00p
|
298.75p
|
306.00p
|
83,353
|
|
08/07/2025
|
315.00p
|
317.00p
|
309.00p
|
310.00p
|
95,351
|
|
07/07/2025
|
321.00p
|
339.00p
|
316.00p
|
316.00p
|
32,069
|
|
04/07/2025
|
327.00p
|
332.00p
|
322.00p
|
322.00p
|
27,236
|
|
03/07/2025
|
330.00p
|
335.00p
|
326.00p
|
327.00p
|
45,409
|
|
02/07/2025
|
325.00p
|
334.00p
|
317.00p
|
326.00p
|
54,342
|
|
01/07/2025
|
326.00p
|
334.00p
|
321.00p
|
326.00p
|
42,281
|
|
30/06/2025
|
331.00p
|
344.00p
|
321.00p
|
321.00p
|
96,882
|
|
27/06/2025
|
323.00p
|
339.00p
|
316.00p
|
334.00p
|
102,310
|
|
26/06/2025
|
316.00p
|
324.00p
|
311.00p
|
312.00p
|
17,949
|
|
25/06/2025
|
325.00p
|
325.00p
|
317.00p
|
317.00p
|
19,895
|
|
24/06/2025
|
305.00p
|
325.00p
|
305.00p
|
320.00p
|
61,603
|
|
23/06/2025
|
288.00p
|
316.00p
|
288.00p
|
316.00p
|
122,103
|
|
20/06/2025
|
294.00p
|
309.00p
|
275.00p
|
289.00p
|
262,433
|
|
19/06/2025
|
310.00p
|
310.00p
|
294.87p
|
295.00p
|
36,786
|
|
18/06/2025
|
320.00p
|
320.00p
|
294.00p
|
300.00p
|
105,870
|
|
17/06/2025
|
310.00p
|
310.00p
|
305.00p
|
306.00p
|
16,127
|
|
16/06/2025
|
322.00p
|
323.00p
|
305.00p
|
307.00p
|
80,805
|
|
13/06/2025
|
340.00p
|
340.00p
|
305.00p
|
309.00p
|
107,017
|
|
12/06/2025
|
340.00p
|
340.00p
|
322.00p
|
328.00p
|
55,780
|
|
11/06/2025
|
330.00p
|
337.00p
|
322.00p
|
335.00p
|
86,477
|
|
10/06/2025
|
318.00p
|
331.34p
|
314.00p
|
330.00p
|
146,213
|
|
09/06/2025
|
325.00p
|
325.00p
|
312.00p
|
318.00p
|
47,087
|
|
06/06/2025
|
306.00p
|
320.00p
|
306.00p
|
317.00p
|
70,870
|
|
05/06/2025
|
315.00p
|
315.00p
|
305.00p
|
307.00p
|
40,358
|
|
04/06/2025
|
310.00p
|
319.00p
|
302.00p
|
312.00p
|
69,991
|
|
03/06/2025
|
310.00p
|
310.00p
|
299.00p
|
303.00p
|
56,628
|
|
02/06/2025
|
304.00p
|
308.00p
|
294.38p
|
300.00p
|
60,671
|
|
30/05/2025
|
303.00p
|
310.00p
|
296.00p
|
298.00p
|
60,960
|
|
29/05/2025
|
310.00p
|
315.00p
|
297.00p
|
297.00p
|
83,932
|
|
28/05/2025
|
305.00p
|
314.00p
|
305.00p
|
309.00p
|
66,185
|
|
27/05/2025
|
310.00p
|
318.00p
|
305.00p
|
310.00p
|
120,169
|
|
26/05/2025
|
300.00p
|
322.00p
|
286.00p
|
310.00p
|
218,335
|
|
23/05/2025
|
300.00p
|
322.00p
|
286.00p
|
310.00p
|
218,335
|
|
22/05/2025
|
280.00p
|
306.80p
|
279.00p
|
294.00p
|
536,752
|
|
21/05/2025
|
278.00p
|
279.00p
|
274.00p
|
274.00p
|
37,647
|
|
20/05/2025
|
275.00p
|
278.00p
|
268.30p
|
277.00p
|
91,374
|
|
19/05/2025
|
270.00p
|
275.00p
|
264.00p
|
268.00p
|
106,136
|
|
16/05/2025
|
278.00p
|
278.00p
|
270.00p
|
270.00p
|
50,522
|
|
15/05/2025
|
277.00p
|
278.00p
|
265.00p
|
274.00p
|
227,279
|
|
14/05/2025
|
275.00p
|
275.00p
|
256.00p
|
270.00p
|
35,251
|
|
13/05/2025
|
250.00p
|
275.00p
|
250.00p
|
271.00p
|
91,727
|
|
12/05/2025
|
264.00p
|
264.00p
|
248.88p
|
254.00p
|
54,036
|
|
09/05/2025
|
249.00p
|
249.00p
|
242.00p
|
248.00p
|
43,221
|
|
08/05/2025
|
249.00p
|
253.90p
|
237.00p
|
249.00p
|
59,211
|
|
07/05/2025
|
246.00p
|
249.00p
|
237.57p
|
247.00p
|
104,786
|
|
06/05/2025
|
254.00p
|
254.00p
|
236.30p
|
245.00p
|
47,279
|
|
05/05/2025
|
243.00p
|
249.00p
|
238.00p
|
243.00p
|
45,259
|
|
02/05/2025
|
243.00p
|
249.00p
|
238.00p
|
243.00p
|
45,259
|