Zotefoams
(ZTF)
Sector: Chemicals
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
407.00p
|
413.00p
|
400.00p
|
413.00p
|
36,951
|
|
10/10/2024
|
404.00p
|
407.00p
|
399.05p
|
404.00p
|
20,137
|
|
09/10/2024
|
400.00p
|
407.00p
|
394.00p
|
397.00p
|
99,582
|
|
08/10/2024
|
396.00p
|
402.00p
|
370.68p
|
397.00p
|
77,691
|
|
07/10/2024
|
409.00p
|
412.00p
|
395.00p
|
397.00p
|
34,457
|
|
04/10/2024
|
405.00p
|
417.00p
|
402.00p
|
402.00p
|
21,564
|
|
03/10/2024
|
405.00p
|
415.00p
|
405.00p
|
405.00p
|
28,177
|
|
02/10/2024
|
405.00p
|
425.00p
|
404.83p
|
405.00p
|
39,005
|
|
01/10/2024
|
406.00p
|
425.00p
|
406.00p
|
410.00p
|
36,808
|
|
30/09/2024
|
420.00p
|
422.61p
|
409.00p
|
420.00p
|
46,846
|
|
27/09/2024
|
401.00p
|
429.00p
|
401.00p
|
420.00p
|
59,245
|
|
26/09/2024
|
409.00p
|
429.00p
|
400.01p
|
415.00p
|
61,426
|
|
25/09/2024
|
421.00p
|
433.00p
|
400.00p
|
400.00p
|
71,639
|
|
24/09/2024
|
421.00p
|
431.85p
|
421.00p
|
425.00p
|
38,568
|
|
23/09/2024
|
428.00p
|
439.00p
|
426.00p
|
426.00p
|
28,980
|
|
20/09/2024
|
426.00p
|
438.96p
|
422.00p
|
435.00p
|
48,055
|
|
19/09/2024
|
421.00p
|
439.00p
|
421.00p
|
435.00p
|
15,090
|
|
18/09/2024
|
421.00p
|
435.00p
|
421.00p
|
422.00p
|
28,925
|
|
17/09/2024
|
436.00p
|
436.00p
|
421.00p
|
429.00p
|
39,274
|
|
16/09/2024
|
436.00p
|
439.00p
|
422.00p
|
436.00p
|
214,423
|
|
13/09/2024
|
430.00p
|
437.00p
|
421.00p
|
430.00p
|
86,893
|
|
12/09/2024
|
431.00p
|
441.00p
|
430.00p
|
430.00p
|
148,386
|
|
11/09/2024
|
440.00p
|
457.11p
|
420.00p
|
420.00p
|
53,192
|
|
10/09/2024
|
444.00p
|
468.00p
|
444.00p
|
452.00p
|
6,741
|
|
09/09/2024
|
446.00p
|
454.16p
|
444.00p
|
444.00p
|
7,617
|
|
06/09/2024
|
440.00p
|
463.00p
|
440.00p
|
448.00p
|
32,861
|
|
05/09/2024
|
446.00p
|
461.91p
|
441.05p
|
448.00p
|
30,604
|
|
04/09/2024
|
441.00p
|
468.96p
|
440.00p
|
456.00p
|
246,976
|
|
03/09/2024
|
458.00p
|
475.31p
|
455.00p
|
470.00p
|
24,607
|
|
02/09/2024
|
485.00p
|
485.00p
|
458.00p
|
466.00p
|
22,318
|
|
30/08/2024
|
457.00p
|
477.65p
|
457.00p
|
466.00p
|
38,294
|
|
29/08/2024
|
471.00p
|
476.02p
|
464.00p
|
469.00p
|
30,768
|
|
28/08/2024
|
469.00p
|
472.54p
|
468.00p
|
471.00p
|
13,537
|
|
27/08/2024
|
472.00p
|
484.00p
|
460.00p
|
469.00p
|
13,238
|
|
26/08/2024
|
467.00p
|
482.00p
|
466.00p
|
470.00p
|
11,347
|
|
23/08/2024
|
467.00p
|
482.00p
|
466.00p
|
470.00p
|
11,347
|
|
22/08/2024
|
467.00p
|
482.00p
|
466.00p
|
470.00p
|
11,347
|
|
21/08/2024
|
467.00p
|
470.00p
|
460.00p
|
470.00p
|
19,508
|
|
20/08/2024
|
460.00p
|
479.00p
|
460.00p
|
469.00p
|
20,996
|
|
19/08/2024
|
470.00p
|
484.00p
|
469.00p
|
469.00p
|
32,137
|
|
16/08/2024
|
476.00p
|
484.00p
|
464.00p
|
475.00p
|
63,568
|
|
15/08/2024
|
480.00p
|
481.30p
|
470.00p
|
470.00p
|
23,610
|
|
14/08/2024
|
482.00p
|
485.72p
|
470.00p
|
478.00p
|
27,980
|
|
13/08/2024
|
489.00p
|
489.00p
|
475.00p
|
475.00p
|
67,963
|
|
12/08/2024
|
476.00p
|
500.00p
|
476.00p
|
496.00p
|
29,319
|
|
09/08/2024
|
500.00p
|
500.00p
|
480.00p
|
492.00p
|
85,920
|
|
08/08/2024
|
500.00p
|
500.00p
|
484.00p
|
490.00p
|
52,885
|
|
07/08/2024
|
494.00p
|
497.00p
|
483.66p
|
488.00p
|
58,785
|
|
06/08/2024
|
490.00p
|
525.60p
|
487.00p
|
494.00p
|
117,456
|
|
05/08/2024
|
516.00p
|
516.00p
|
470.00p
|
494.00p
|
120,100
|
|
02/08/2024
|
502.00p
|
512.00p
|
500.00p
|
500.00p
|
48,080
|
|
01/08/2024
|
506.00p
|
518.02p
|
496.15p
|
506.00p
|
110,547
|
|
31/07/2024
|
478.00p
|
536.00p
|
478.00p
|
536.00p
|
122,729
|
|
30/07/2024
|
466.00p
|
484.00p
|
466.00p
|
478.00p
|
15,849
|
|
29/07/2024
|
487.00p
|
487.00p
|
470.00p
|
484.00p
|
49,959
|
|
26/07/2024
|
471.00p
|
485.00p
|
467.58p
|
461.00p
|
45,781
|
|
25/07/2024
|
474.00p
|
499.00p
|
461.00p
|
461.00p
|
18,883
|
|
24/07/2024
|
498.00p
|
500.00p
|
475.00p
|
498.00p
|
9,923
|
|
23/07/2024
|
475.00p
|
497.00p
|
475.00p
|
480.00p
|
113,627
|
|
22/07/2024
|
480.00p
|
493.00p
|
480.00p
|
480.00p
|
14,143
|
|
19/07/2024
|
481.00p
|
499.00p
|
481.00p
|
499.00p
|
14,114
|
|
18/07/2024
|
481.00p
|
494.00p
|
480.00p
|
480.00p
|
31,962
|
|
17/07/2024
|
481.00p
|
500.00p
|
481.00p
|
500.00p
|
10,144
|
|
16/07/2024
|
499.00p
|
499.00p
|
480.00p
|
480.00p
|
15,605
|
|
15/07/2024
|
485.00p
|
499.00p
|
471.00p
|
495.00p
|
116,353
|
|
12/07/2024
|
485.00p
|
485.00p
|
471.00p
|
480.00p
|
17,107
|
|
11/07/2024
|
485.00p
|
486.00p
|
471.00p
|
486.00p
|
29,897
|
|
10/07/2024
|
473.00p
|
486.00p
|
463.00p
|
486.00p
|
38,597
|
|
09/07/2024
|
457.00p
|
484.00p
|
457.00p
|
457.00p
|
23,154
|
|
08/07/2024
|
470.00p
|
481.00p
|
462.00p
|
462.00p
|
26,569
|
|
05/07/2024
|
484.00p
|
484.00p
|
470.00p
|
470.00p
|
31,323
|
|
04/07/2024
|
470.00p
|
481.09p
|
466.83p
|
471.00p
|
75,157
|
|
03/07/2024
|
473.00p
|
485.00p
|
470.00p
|
475.00p
|
81,064
|
|
02/07/2024
|
448.00p
|
469.34p
|
430.00p
|
468.00p
|
151,523
|
|
01/07/2024
|
452.00p
|
468.00p
|
446.00p
|
446.00p
|
94,149
|
|
28/06/2024
|
469.00p
|
469.00p
|
451.00p
|
451.00p
|
28,523
|
|
27/06/2024
|
468.00p
|
468.00p
|
457.00p
|
462.00p
|
16,979
|
|
26/06/2024
|
461.00p
|
476.00p
|
455.55p
|
462.00p
|
40,837
|
|
25/06/2024
|
473.00p
|
473.00p
|
461.00p
|
468.00p
|
46,837
|
|
24/06/2024
|
461.00p
|
473.00p
|
453.81p
|
465.00p
|
104,866
|
|
21/06/2024
|
457.00p
|
473.00p
|
452.00p
|
470.00p
|
226,626
|
|
20/06/2024
|
471.00p
|
490.00p
|
439.55p
|
460.00p
|
187,146
|
|
19/06/2024
|
489.00p
|
502.00p
|
469.44p
|
480.00p
|
61,666
|
|
18/06/2024
|
510.00p
|
514.20p
|
482.61p
|
491.00p
|
65,353
|
|
17/06/2024
|
528.00p
|
528.00p
|
514.00p
|
514.00p
|
13,647
|
|
14/06/2024
|
526.00p
|
530.00p
|
510.00p
|
510.00p
|
34,468
|
|
13/06/2024
|
526.00p
|
533.00p
|
518.00p
|
520.00p
|
35,636
|
|
12/06/2024
|
532.00p
|
534.00p
|
522.75p
|
532.00p
|
38,434
|
|
11/06/2024
|
534.00p
|
534.00p
|
518.00p
|
520.00p
|
38,113
|
|
10/06/2024
|
530.00p
|
544.00p
|
518.00p
|
522.00p
|
79,889
|
|
07/06/2024
|
540.00p
|
554.00p
|
524.00p
|
530.00p
|
43,366
|
|
06/06/2024
|
560.00p
|
560.00p
|
534.00p
|
544.00p
|
64,227
|
|
05/06/2024
|
552.00p
|
576.00p
|
550.00p
|
550.00p
|
115,447
|
|
04/06/2024
|
584.00p
|
589.50p
|
541.98p
|
574.00p
|
99,242
|
|
03/06/2024
|
574.00p
|
585.66p
|
562.60p
|
574.00p
|
142,186
|
|
31/05/2024
|
564.00p
|
580.00p
|
562.00p
|
562.00p
|
40,106
|
|
30/05/2024
|
544.00p
|
570.00p
|
544.00p
|
564.00p
|
124,978
|
|
29/05/2024
|
542.00p
|
595.20p
|
542.00p
|
550.00p
|
213,146
|
|
28/05/2024
|
518.00p
|
552.90p
|
515.00p
|
546.00p
|
308,555
|
|
27/05/2024
|
516.00p
|
528.00p
|
510.00p
|
518.00p
|
29,046
|