Zotefoams
(ZTF)
Sector: Chemicals
Historic Prices - up to 10 years
|
11/04/2025
|
248.00p
|
259.00p
|
238.00p
|
238.00p
|
54,525
|
|
10/04/2025
|
240.00p
|
261.28p
|
239.52p
|
253.00p
|
338,340
|
|
09/04/2025
|
233.00p
|
237.00p
|
225.00p
|
225.00p
|
88,138
|
|
08/04/2025
|
230.00p
|
239.00p
|
224.40p
|
238.00p
|
638,546
|
|
07/04/2025
|
234.00p
|
249.00p
|
222.00p
|
230.00p
|
333,343
|
|
04/04/2025
|
256.00p
|
266.00p
|
230.76p
|
243.00p
|
147,050
|
|
03/04/2025
|
266.00p
|
284.00p
|
247.75p
|
251.00p
|
318,693
|
|
02/04/2025
|
296.00p
|
299.00p
|
278.00p
|
278.00p
|
49,995
|
|
01/04/2025
|
290.00p
|
293.00p
|
285.51p
|
288.00p
|
55,018
|
|
31/03/2025
|
295.00p
|
304.00p
|
270.10p
|
284.00p
|
374,682
|
|
28/03/2025
|
300.00p
|
305.00p
|
296.00p
|
301.00p
|
86,223
|
|
27/03/2025
|
302.00p
|
319.00p
|
298.00p
|
300.00p
|
32,123
|
|
26/03/2025
|
297.00p
|
317.40p
|
297.00p
|
301.00p
|
146,010
|
|
25/03/2025
|
299.00p
|
300.00p
|
292.00p
|
296.00p
|
36,631
|
|
24/03/2025
|
294.00p
|
299.00p
|
287.00p
|
296.00p
|
78,874
|
|
21/03/2025
|
283.00p
|
295.00p
|
276.50p
|
295.00p
|
98,971
|
|
20/03/2025
|
302.00p
|
302.00p
|
285.20p
|
287.00p
|
55,922
|
|
19/03/2025
|
274.00p
|
299.00p
|
267.06p
|
298.00p
|
1,393,650
|
|
18/03/2025
|
277.00p
|
290.00p
|
260.55p
|
266.00p
|
395,484
|
|
17/03/2025
|
261.00p
|
266.00p
|
258.00p
|
262.00p
|
102,004
|
|
14/03/2025
|
263.00p
|
270.00p
|
259.00p
|
266.00p
|
42,470
|
|
13/03/2025
|
266.00p
|
270.00p
|
257.00p
|
259.00p
|
121,056
|
|
12/03/2025
|
266.00p
|
274.00p
|
264.00p
|
270.00p
|
54,838
|
|
11/03/2025
|
266.00p
|
274.00p
|
263.00p
|
266.00p
|
54,465
|
|
10/03/2025
|
270.00p
|
274.00p
|
264.00p
|
267.00p
|
73,614
|
|
07/03/2025
|
270.00p
|
274.00p
|
264.00p
|
270.00p
|
76,996
|
|
06/03/2025
|
270.00p
|
274.00p
|
260.64p
|
264.00p
|
60,945
|
|
05/03/2025
|
262.00p
|
272.00p
|
255.00p
|
265.00p
|
124,254
|
|
04/03/2025
|
265.00p
|
272.00p
|
256.00p
|
258.00p
|
127,904
|
|
03/03/2025
|
272.00p
|
284.00p
|
266.00p
|
266.00p
|
88,457
|
|
28/02/2025
|
270.00p
|
284.00p
|
265.17p
|
268.00p
|
104,193
|
|
27/02/2025
|
275.00p
|
284.00p
|
268.00p
|
281.00p
|
66,345
|
|
26/02/2025
|
274.00p
|
275.00p
|
271.00p
|
274.00p
|
132,446
|
|
25/02/2025
|
280.00p
|
289.80p
|
268.67p
|
275.00p
|
123,677
|
|
24/02/2025
|
281.00p
|
288.00p
|
272.00p
|
279.00p
|
135,513
|
|
21/02/2025
|
288.00p
|
294.00p
|
278.10p
|
280.00p
|
58,386
|
|
20/02/2025
|
284.00p
|
298.20p
|
280.00p
|
284.00p
|
51,644
|
|
19/02/2025
|
294.00p
|
309.00p
|
283.00p
|
283.00p
|
79,860
|
|
18/02/2025
|
294.00p
|
309.00p
|
291.11p
|
296.00p
|
47,028
|
|
17/02/2025
|
298.00p
|
309.00p
|
285.14p
|
303.00p
|
65,127
|
|
14/02/2025
|
300.00p
|
302.00p
|
296.00p
|
296.00p
|
38,589
|
|
13/02/2025
|
300.00p
|
304.64p
|
299.72p
|
304.00p
|
8,209
|
|
12/02/2025
|
305.00p
|
306.00p
|
294.00p
|
305.00p
|
84,785
|
|
11/02/2025
|
296.00p
|
305.00p
|
290.00p
|
301.00p
|
115,416
|
|
10/02/2025
|
296.00p
|
299.00p
|
291.55p
|
296.00p
|
63,055
|
|
07/02/2025
|
300.00p
|
300.00p
|
287.00p
|
297.00p
|
68,894
|
|
06/02/2025
|
302.00p
|
304.00p
|
286.00p
|
297.00p
|
101,419
|
|
05/02/2025
|
305.00p
|
305.00p
|
291.00p
|
297.00p
|
60,651
|
|
04/02/2025
|
295.00p
|
305.00p
|
289.00p
|
292.00p
|
85,038
|
|
03/02/2025
|
300.00p
|
309.00p
|
285.00p
|
292.00p
|
130,130
|
|
31/01/2025
|
320.00p
|
328.00p
|
306.00p
|
306.00p
|
53,713
|
|
30/01/2025
|
325.00p
|
330.00p
|
307.78p
|
318.00p
|
106,434
|
|
29/01/2025
|
327.00p
|
338.00p
|
323.00p
|
323.00p
|
39,281
|
|
28/01/2025
|
330.00p
|
339.00p
|
327.49p
|
332.00p
|
29,940
|
|
27/01/2025
|
334.00p
|
339.00p
|
326.99p
|
333.00p
|
112,470
|
|
24/01/2025
|
315.00p
|
332.00p
|
307.36p
|
330.00p
|
707,943
|
|
23/01/2025
|
306.00p
|
323.50p
|
303.18p
|
310.00p
|
362,990
|
|
22/01/2025
|
295.00p
|
314.00p
|
290.48p
|
295.00p
|
69,353
|
|
21/01/2025
|
295.00p
|
305.00p
|
293.00p
|
295.00p
|
24,440
|
|
20/01/2025
|
298.00p
|
302.00p
|
295.00p
|
297.00p
|
26,151
|
|
17/01/2025
|
300.00p
|
320.00p
|
299.00p
|
303.00p
|
26,955
|
|
16/01/2025
|
311.00p
|
311.00p
|
300.00p
|
310.00p
|
54,590
|
|
15/01/2025
|
300.00p
|
317.88p
|
300.00p
|
310.00p
|
37,117
|
|
14/01/2025
|
299.00p
|
312.00p
|
295.70p
|
300.00p
|
59,917
|
|
13/01/2025
|
306.00p
|
314.00p
|
290.33p
|
294.00p
|
96,587
|
|
10/01/2025
|
300.00p
|
315.00p
|
295.57p
|
308.00p
|
148,257
|
|
09/01/2025
|
295.00p
|
311.00p
|
288.08p
|
296.00p
|
94,465
|
|
08/01/2025
|
304.00p
|
305.09p
|
280.00p
|
288.00p
|
92,131
|
|
07/01/2025
|
309.00p
|
314.00p
|
304.00p
|
304.00p
|
6,411
|
|
06/01/2025
|
310.00p
|
311.00p
|
300.86p
|
306.00p
|
84,061
|
|
03/01/2025
|
310.00p
|
318.59p
|
310.00p
|
310.00p
|
11,467
|
|
02/01/2025
|
318.00p
|
324.00p
|
312.00p
|
315.00p
|
86,035
|
|
01/01/2025
|
318.00p
|
320.63p
|
310.65p
|
315.00p
|
14,643
|
|
31/12/2024
|
318.00p
|
320.63p
|
310.65p
|
315.00p
|
14,643
|
|
30/12/2024
|
324.00p
|
324.00p
|
306.00p
|
316.00p
|
51,960
|
|
27/12/2024
|
310.00p
|
318.30p
|
306.68p
|
308.00p
|
24,267
|
|
26/12/2024
|
310.00p
|
315.31p
|
308.00p
|
308.00p
|
10,476
|
|
25/12/2024
|
310.00p
|
315.31p
|
308.00p
|
308.00p
|
10,476
|
|
24/12/2024
|
310.00p
|
315.31p
|
308.00p
|
308.00p
|
10,476
|
|
23/12/2024
|
307.00p
|
320.00p
|
307.00p
|
307.00p
|
26,838
|
|
20/12/2024
|
304.00p
|
314.07p
|
300.40p
|
307.00p
|
78,703
|
|
19/12/2024
|
300.00p
|
313.00p
|
293.00p
|
300.00p
|
57,638
|
|
18/12/2024
|
318.00p
|
318.00p
|
279.73p
|
308.00p
|
956,382
|
|
17/12/2024
|
322.00p
|
331.00p
|
310.00p
|
325.00p
|
40,187
|
|
16/12/2024
|
334.00p
|
349.00p
|
322.00p
|
325.50p
|
67,660
|
|
13/12/2024
|
334.00p
|
349.00p
|
326.01p
|
330.00p
|
45,937
|
|
12/12/2024
|
335.00p
|
344.00p
|
330.00p
|
330.00p
|
75,804
|
|
11/12/2024
|
335.00p
|
345.00p
|
334.00p
|
334.00p
|
49,472
|
|
10/12/2024
|
341.00p
|
355.00p
|
339.00p
|
344.00p
|
32,531
|
|
09/12/2024
|
354.00p
|
364.00p
|
342.00p
|
342.00p
|
56,462
|
|
06/12/2024
|
355.00p
|
359.38p
|
341.80p
|
353.00p
|
59,914
|
|
05/12/2024
|
355.00p
|
360.36p
|
345.00p
|
350.00p
|
71,460
|
|
04/12/2024
|
352.00p
|
357.18p
|
348.81p
|
352.00p
|
310,976
|
|
03/12/2024
|
352.00p
|
354.99p
|
341.00p
|
345.00p
|
317,369
|
|
02/12/2024
|
358.00p
|
361.00p
|
350.00p
|
356.00p
|
19,695
|
|
29/11/2024
|
359.00p
|
362.00p
|
356.00p
|
358.00p
|
29,662
|
|
28/11/2024
|
354.00p
|
362.60p
|
350.70p
|
353.00p
|
30,905
|
|
27/11/2024
|
350.00p
|
358.00p
|
347.19p
|
354.00p
|
25,437
|
|
26/11/2024
|
349.00p
|
369.00p
|
345.00p
|
352.00p
|
49,079
|
|
25/11/2024
|
340.00p
|
354.00p
|
339.12p
|
350.00p
|
515,464
|
|
22/11/2024
|
332.00p
|
345.00p
|
328.86p
|
337.00p
|
144,137
|
|
21/11/2024
|
335.00p
|
343.45p
|
330.00p
|
337.00p
|
15,958
|
|
20/11/2024
|
347.00p
|
352.00p
|
335.00p
|
340.00p
|
39,583
|
|
19/11/2024
|
345.00p
|
356.00p
|
340.00p
|
347.00p
|
70,896
|
|
18/11/2024
|
344.00p
|
354.00p
|
343.00p
|
350.00p
|
43,387
|
|
15/11/2024
|
345.00p
|
359.00p
|
345.00p
|
346.00p
|
75,531
|
|
14/11/2024
|
341.00p
|
350.00p
|
331.41p
|
346.00p
|
43,235
|
|
13/11/2024
|
355.00p
|
355.00p
|
340.00p
|
340.00p
|
42,235
|
|
12/11/2024
|
358.00p
|
365.00p
|
351.00p
|
360.00p
|
30,215
|
|
11/11/2024
|
361.00p
|
366.48p
|
358.00p
|
360.00p
|
45,088
|
|
08/11/2024
|
360.00p
|
365.00p
|
359.00p
|
363.00p
|
26,516
|
|
07/11/2024
|
349.00p
|
370.59p
|
349.00p
|
365.00p
|
482,395
|
|
06/11/2024
|
352.00p
|
369.00p
|
350.53p
|
352.00p
|
100,378
|
|
05/11/2024
|
335.00p
|
350.00p
|
333.00p
|
350.00p
|
1,596,990
|
|
04/11/2024
|
370.00p
|
388.00p
|
334.00p
|
356.00p
|
421,365
|
|
01/11/2024
|
360.00p
|
368.00p
|
356.00p
|
360.00p
|
25,184
|
|
31/10/2024
|
375.00p
|
388.00p
|
343.72p
|
360.00p
|
139,377
|
|
30/10/2024
|
350.00p
|
394.94p
|
350.00p
|
375.00p
|
144,210
|
|
29/10/2024
|
350.00p
|
378.00p
|
350.00p
|
356.00p
|
142,148
|
|
28/10/2024
|
375.00p
|
391.87p
|
350.00p
|
358.00p
|
87,657
|
|
25/10/2024
|
380.00p
|
388.00p
|
375.00p
|
375.00p
|
38,375
|
|
24/10/2024
|
390.00p
|
393.00p
|
384.00p
|
389.00p
|
26,626
|
|
23/10/2024
|
375.00p
|
397.00p
|
375.00p
|
389.00p
|
62,895
|
|
22/10/2024
|
395.00p
|
407.12p
|
376.00p
|
376.00p
|
159,435
|
|
21/10/2024
|
401.00p
|
411.77p
|
401.00p
|
401.00p
|
8,341
|
|
18/10/2024
|
416.00p
|
428.00p
|
404.00p
|
415.00p
|
36,862
|
|
17/10/2024
|
401.00p
|
420.00p
|
401.00p
|
415.00p
|
56,736
|
|
16/10/2024
|
405.00p
|
407.75p
|
404.00p
|
404.00p
|
33,325
|
|
15/10/2024
|
405.00p
|
407.08p
|
402.00p
|
402.00p
|
15,466
|
|
14/10/2024
|
413.00p
|
419.00p
|
404.00p
|
404.00p
|
51,208
|