Zytronic
(ZYT)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
21/02/2025
|
41.00p
|
42.00p
|
40.04p
|
41.00p
|
32,842
|
|
20/02/2025
|
41.50p
|
43.00p
|
40.00p
|
41.00p
|
177,233
|
|
19/02/2025
|
37.50p
|
45.00p
|
37.50p
|
41.50p
|
292,908
|
|
18/02/2025
|
57.00p
|
57.00p
|
52.50p
|
52.50p
|
35,473
|
|
17/02/2025
|
57.00p
|
57.00p
|
55.00p
|
57.00p
|
6,198
|
|
14/02/2025
|
57.00p
|
57.00p
|
55.67p
|
57.00p
|
0
|
|
13/02/2025
|
57.00p
|
57.00p
|
55.50p
|
57.00p
|
0
|
|
12/02/2025
|
57.00p
|
57.00p
|
55.50p
|
55.50p
|
5,000
|
|
11/02/2025
|
57.00p
|
57.20p
|
55.00p
|
55.50p
|
38,213
|
|
10/02/2025
|
57.00p
|
58.60p
|
55.08p
|
57.00p
|
29,324
|
|
07/02/2025
|
57.00p
|
57.00p
|
55.00p
|
57.00p
|
5,500
|
|
06/02/2025
|
57.00p
|
57.00p
|
55.44p
|
55.00p
|
1,175
|
|
05/02/2025
|
57.00p
|
59.00p
|
55.00p
|
55.00p
|
730
|
|
04/02/2025
|
52.50p
|
59.00p
|
51.00p
|
57.00p
|
79,775
|
|
03/02/2025
|
51.50p
|
54.00p
|
50.22p
|
52.00p
|
71,659
|
|
31/01/2025
|
51.50p
|
52.50p
|
50.00p
|
51.50p
|
39,109
|
|
30/01/2025
|
52.50p
|
53.75p
|
51.00p
|
51.50p
|
26,845
|
|
29/01/2025
|
52.50p
|
53.75p
|
51.11p
|
52.50p
|
1,837
|
|
28/01/2025
|
52.50p
|
53.75p
|
52.50p
|
52.50p
|
3,213
|
|
27/01/2025
|
52.50p
|
54.45p
|
51.11p
|
52.50p
|
3,212
|
|
24/01/2025
|
52.50p
|
53.75p
|
52.25p
|
52.50p
|
24,378
|
|
23/01/2025
|
52.50p
|
53.50p
|
52.25p
|
52.50p
|
62,033
|
|
22/01/2025
|
52.50p
|
52.50p
|
51.18p
|
52.50p
|
0
|
|
21/01/2025
|
52.50p
|
52.50p
|
52.25p
|
52.50p
|
4,928
|
|
20/01/2025
|
52.50p
|
55.00p
|
52.13p
|
52.50p
|
32,121
|
|
17/01/2025
|
52.50p
|
54.50p
|
51.50p
|
52.50p
|
34,124
|
|
16/01/2025
|
52.50p
|
52.50p
|
51.00p
|
52.50p
|
286
|
|
15/01/2025
|
52.50p
|
54.00p
|
51.00p
|
52.50p
|
10,142
|
|
14/01/2025
|
52.50p
|
54.00p
|
51.95p
|
52.50p
|
37,532
|
|
13/01/2025
|
52.50p
|
53.00p
|
51.00p
|
53.00p
|
9,557
|
|
10/01/2025
|
52.50p
|
53.50p
|
51.95p
|
52.50p
|
13,625
|
|
09/01/2025
|
52.50p
|
58.00p
|
51.75p
|
52.50p
|
75,547
|
|
08/01/2025
|
52.50p
|
52.80p
|
52.50p
|
52.50p
|
20,458
|
|
07/01/2025
|
52.50p
|
55.50p
|
52.00p
|
55.50p
|
36,369
|
|
06/01/2025
|
52.50p
|
55.00p
|
51.55p
|
52.50p
|
11,099
|
|
03/01/2025
|
52.50p
|
54.00p
|
50.00p
|
54.00p
|
16,950
|
|
02/01/2025
|
52.50p
|
54.00p
|
51.00p
|
54.00p
|
14,034
|
|
01/01/2025
|
52.50p
|
54.35p
|
50.65p
|
52.50p
|
3,967
|
|
31/12/2024
|
52.50p
|
54.35p
|
50.65p
|
52.50p
|
3,967
|
|
30/12/2024
|
52.50p
|
53.90p
|
52.50p
|
52.50p
|
19,545
|
|
27/12/2024
|
52.50p
|
53.90p
|
52.50p
|
52.50p
|
1,869
|
|
26/12/2024
|
52.50p
|
52.50p
|
50.25p
|
52.50p
|
28,610
|
|
25/12/2024
|
52.50p
|
52.50p
|
50.25p
|
52.50p
|
28,610
|
|
24/12/2024
|
52.50p
|
52.50p
|
50.25p
|
52.50p
|
28,610
|
|
23/12/2024
|
55.50p
|
55.50p
|
53.00p
|
54.00p
|
40,336
|
|
20/12/2024
|
55.50p
|
55.50p
|
53.25p
|
54.00p
|
61,825
|
|
19/12/2024
|
55.50p
|
56.95p
|
53.75p
|
55.50p
|
5,018
|
|
18/12/2024
|
55.50p
|
58.00p
|
53.00p
|
55.00p
|
25,895
|
|
17/12/2024
|
53.50p
|
58.00p
|
53.50p
|
55.50p
|
27,220
|
|
16/12/2024
|
53.50p
|
54.00p
|
50.00p
|
53.50p
|
11,153
|
|
13/12/2024
|
53.50p
|
55.00p
|
53.00p
|
53.50p
|
12,659
|
|
12/12/2024
|
52.50p
|
55.00p
|
50.00p
|
53.50p
|
20,768
|
|
11/12/2024
|
52.50p
|
53.90p
|
52.00p
|
53.00p
|
20,685
|
|
10/12/2024
|
52.50p
|
52.50p
|
50.50p
|
52.50p
|
12,828
|
|
09/12/2024
|
52.50p
|
54.65p
|
51.50p
|
52.50p
|
60,415
|
|
06/12/2024
|
52.50p
|
52.50p
|
51.65p
|
52.50p
|
4,934
|
|
05/12/2024
|
52.50p
|
52.50p
|
51.65p
|
52.50p
|
867
|
|
04/12/2024
|
51.50p
|
55.00p
|
51.10p
|
53.00p
|
43,001
|
|
03/12/2024
|
51.50p
|
52.50p
|
51.10p
|
52.50p
|
17,166
|
|
02/12/2024
|
51.50p
|
53.00p
|
50.00p
|
51.50p
|
29,000
|
|
29/11/2024
|
51.50p
|
51.50p
|
51.05p
|
51.50p
|
1,200
|
|
28/11/2024
|
51.50p
|
52.40p
|
50.95p
|
51.50p
|
16,867
|
|
27/11/2024
|
51.50p
|
52.50p
|
50.55p
|
51.50p
|
29,885
|
|
26/11/2024
|
52.50p
|
54.50p
|
50.00p
|
51.50p
|
88,729
|
|
25/11/2024
|
53.50p
|
55.00p
|
51.10p
|
54.50p
|
30,544
|
|
22/11/2024
|
53.50p
|
55.00p
|
52.25p
|
56.00p
|
11,971
|
|
21/11/2024
|
56.00p
|
58.00p
|
52.00p
|
56.00p
|
42,969
|
|
20/11/2024
|
53.50p
|
55.00p
|
53.50p
|
53.50p
|
2
|
|
19/11/2024
|
53.50p
|
55.00p
|
53.50p
|
53.50p
|
1,941
|
|
18/11/2024
|
56.00p
|
56.00p
|
52.25p
|
53.50p
|
8,247
|
|
15/11/2024
|
57.50p
|
58.00p
|
52.55p
|
57.50p
|
30,010
|
|
14/11/2024
|
46.00p
|
57.50p
|
42.00p
|
51.50p
|
92,175
|
|
13/11/2024
|
51.50p
|
54.12p
|
49.21p
|
51.50p
|
22,970
|
|
12/11/2024
|
51.50p
|
55.07p
|
51.50p
|
51.50p
|
1,284,252
|
|
11/11/2024
|
51.50p
|
51.50p
|
48.49p
|
51.50p
|
806
|
|
08/11/2024
|
51.50p
|
51.50p
|
48.00p
|
48.80p
|
384
|
|
07/11/2024
|
48.50p
|
53.25p
|
47.00p
|
51.50p
|
30,202
|
|
06/11/2024
|
48.50p
|
49.60p
|
47.20p
|
47.20p
|
15,800
|
|
05/11/2024
|
48.50p
|
49.50p
|
47.00p
|
48.50p
|
4,001
|
|
04/11/2024
|
48.50p
|
48.50p
|
47.30p
|
48.50p
|
17,710
|
|
01/11/2024
|
48.50p
|
48.50p
|
47.35p
|
48.50p
|
1,194
|
|
31/10/2024
|
48.50p
|
50.00p
|
47.35p
|
48.50p
|
23,050
|
|
30/10/2024
|
47.50p
|
48.50p
|
45.00p
|
48.50p
|
18,503
|
|
29/10/2024
|
47.50p
|
47.50p
|
45.37p
|
47.50p
|
41,770
|
|
28/10/2024
|
47.50p
|
47.50p
|
45.00p
|
47.00p
|
37,904
|
|
25/10/2024
|
46.00p
|
48.00p
|
43.60p
|
46.00p
|
87,233
|
|
24/10/2024
|
42.50p
|
45.00p
|
42.50p
|
43.50p
|
2,901
|
|
23/10/2024
|
42.50p
|
44.65p
|
42.37p
|
42.50p
|
27,511
|
|
22/10/2024
|
42.50p
|
44.65p
|
40.00p
|
42.50p
|
21,534
|
|
21/10/2024
|
42.50p
|
45.00p
|
41.50p
|
42.50p
|
59,128
|
|
18/10/2024
|
47.50p
|
50.00p
|
40.00p
|
44.00p
|
231,581
|
|
17/10/2024
|
47.50p
|
50.00p
|
45.00p
|
45.00p
|
29,363
|
|
16/10/2024
|
42.50p
|
55.00p
|
40.00p
|
47.50p
|
249,149
|
|
15/10/2024
|
53.50p
|
53.50p
|
52.25p
|
53.50p
|
17,243
|
|
14/10/2024
|
53.50p
|
53.65p
|
53.05p
|
53.50p
|
12,041
|
|
11/10/2024
|
53.50p
|
53.50p
|
53.05p
|
53.50p
|
2,047
|
|
10/10/2024
|
53.50p
|
54.00p
|
52.00p
|
53.50p
|
18,060
|
|
09/10/2024
|
53.50p
|
53.50p
|
53.05p
|
53.50p
|
15,496
|
|
08/10/2024
|
53.50p
|
54.00p
|
53.00p
|
53.50p
|
42,210
|
|
07/10/2024
|
52.50p
|
53.50p
|
52.50p
|
53.50p
|
12,911
|
|
04/10/2024
|
52.50p
|
53.00p
|
52.16p
|
52.50p
|
20,650
|
|
03/10/2024
|
52.00p
|
52.50p
|
51.00p
|
52.50p
|
629
|
|
02/10/2024
|
52.00p
|
52.00p
|
51.14p
|
52.00p
|
14,010
|
|
01/10/2024
|
52.00p
|
52.70p
|
51.14p
|
52.00p
|
6,422
|
|
30/09/2024
|
52.50p
|
52.85p
|
51.00p
|
52.00p
|
3,852
|
|
27/09/2024
|
53.50p
|
53.50p
|
51.00p
|
52.50p
|
73,049
|
|
26/09/2024
|
53.50p
|
53.50p
|
53.50p
|
53.50p
|
0
|
|
25/09/2024
|
53.50p
|
54.00p
|
52.55p
|
53.50p
|
1,784
|
|
24/09/2024
|
53.50p
|
53.50p
|
52.55p
|
53.50p
|
9,500
|
|
23/09/2024
|
53.50p
|
54.50p
|
52.50p
|
53.50p
|
7,915
|
|
20/09/2024
|
53.50p
|
54.70p
|
52.00p
|
53.50p
|
83
|
|
19/09/2024
|
51.50p
|
55.00p
|
51.50p
|
53.50p
|
17,133
|
|
18/09/2024
|
51.50p
|
53.00p
|
51.20p
|
53.00p
|
7,647
|
|
17/09/2024
|
53.50p
|
56.00p
|
52.10p
|
56.00p
|
6,431
|
|
16/09/2024
|
53.50p
|
54.00p
|
52.35p
|
53.50p
|
44,008
|
|
13/09/2024
|
53.50p
|
55.00p
|
53.50p
|
53.50p
|
1,112
|
|
12/09/2024
|
53.50p
|
53.50p
|
53.50p
|
53.50p
|
0
|
|
11/09/2024
|
53.50p
|
53.65p
|
52.00p
|
53.50p
|
7,037
|
|
10/09/2024
|
58.00p
|
58.00p
|
52.10p
|
53.50p
|
68,835
|
|
09/09/2024
|
58.00p
|
58.00p
|
58.00p
|
58.00p
|
0
|
|
06/09/2024
|
58.00p
|
58.00p
|
57.33p
|
58.00p
|
1,100
|
|
05/09/2024
|
58.00p
|
58.00p
|
56.20p
|
58.00p
|
15,000
|
|
04/09/2024
|
58.00p
|
59.00p
|
57.33p
|
58.00p
|
646
|
|
03/09/2024
|
58.00p
|
58.00p
|
56.00p
|
58.00p
|
16,717
|
|
02/09/2024
|
58.00p
|
58.00p
|
57.91p
|
58.00p
|
8,623
|
|
30/08/2024
|
58.00p
|
58.00p
|
58.00p
|
58.00p
|
0
|
|
29/08/2024
|
58.00p
|
58.00p
|
57.91p
|
58.00p
|
3,738
|
|
28/08/2024
|
58.00p
|
58.00p
|
56.00p
|
58.00p
|
35,414
|
|
27/08/2024
|
58.00p
|
58.00p
|
57.80p
|
58.00p
|
13,500
|
|
26/08/2024
|
58.00p
|
58.00p
|
57.70p
|
58.00p
|
7,462
|
|
23/08/2024
|
58.00p
|
58.00p
|
57.70p
|
58.00p
|
7,462
|
|
22/08/2024
|
58.00p
|
58.00p
|
57.70p
|
58.00p
|
7,462
|