Zytronic
(ZYT)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
58.00p
|
59.00p
|
57.69p
|
58.00p
|
895
|
|
20/08/2024
|
58.00p
|
58.00p
|
58.00p
|
58.00p
|
0
|
|
19/08/2024
|
58.00p
|
59.00p
|
58.00p
|
58.00p
|
1,000
|
|
16/08/2024
|
58.00p
|
60.00p
|
57.69p
|
58.00p
|
16,203
|
|
15/08/2024
|
58.00p
|
58.00p
|
56.00p
|
58.00p
|
2
|
|
14/08/2024
|
58.00p
|
58.00p
|
56.25p
|
58.00p
|
37,018
|
|
13/08/2024
|
58.00p
|
58.00p
|
57.65p
|
58.00p
|
11,887
|
|
12/08/2024
|
58.00p
|
59.50p
|
56.00p
|
58.00p
|
1,453
|
|
09/08/2024
|
58.00p
|
58.00p
|
57.70p
|
58.00p
|
25,223
|
|
08/08/2024
|
58.00p
|
58.00p
|
57.56p
|
58.00p
|
2,100
|
|
07/08/2024
|
58.00p
|
60.00p
|
56.00p
|
58.00p
|
11,353
|
|
06/08/2024
|
58.00p
|
58.00p
|
57.50p
|
58.00p
|
6,400
|
|
05/08/2024
|
58.00p
|
58.00p
|
57.00p
|
57.00p
|
27,575
|
|
02/08/2024
|
58.00p
|
58.00p
|
57.50p
|
58.00p
|
10,332
|
|
01/08/2024
|
58.00p
|
58.68p
|
58.00p
|
58.00p
|
1
|
|
31/07/2024
|
58.00p
|
58.86p
|
58.00p
|
58.00p
|
0
|
|
30/07/2024
|
58.00p
|
58.00p
|
57.40p
|
58.00p
|
22,514
|
|
29/07/2024
|
58.00p
|
58.00p
|
57.40p
|
58.00p
|
7,148
|
|
26/07/2024
|
58.00p
|
58.86p
|
58.00p
|
58.00p
|
0
|
|
25/07/2024
|
58.00p
|
58.86p
|
58.00p
|
58.00p
|
0
|
|
24/07/2024
|
59.00p
|
59.00p
|
56.00p
|
58.00p
|
77,998
|
|
23/07/2024
|
58.00p
|
59.00p
|
58.00p
|
59.00p
|
2
|
|
22/07/2024
|
58.00p
|
58.00p
|
57.40p
|
58.00p
|
1,380
|
|
19/07/2024
|
57.50p
|
60.00p
|
55.00p
|
58.00p
|
766
|
|
18/07/2024
|
58.00p
|
58.00p
|
57.15p
|
58.00p
|
8,767
|
|
17/07/2024
|
58.00p
|
60.00p
|
57.15p
|
58.00p
|
2,193
|
|
16/07/2024
|
58.00p
|
58.00p
|
57.12p
|
58.00p
|
726
|
|
15/07/2024
|
58.00p
|
58.68p
|
58.00p
|
58.00p
|
11
|
|
12/07/2024
|
58.00p
|
58.86p
|
58.00p
|
58.00p
|
0
|
|
11/07/2024
|
58.00p
|
58.68p
|
57.03p
|
58.00p
|
20,548
|
|
10/07/2024
|
58.00p
|
61.00p
|
58.00p
|
61.00p
|
651
|
|
09/07/2024
|
58.00p
|
58.00p
|
56.00p
|
58.00p
|
1,536
|
|
08/07/2024
|
58.00p
|
58.68p
|
58.00p
|
58.00p
|
1,000
|
|
05/07/2024
|
58.00p
|
58.86p
|
58.00p
|
58.00p
|
0
|
|
04/07/2024
|
58.00p
|
58.00p
|
56.75p
|
58.00p
|
2,075
|
|
03/07/2024
|
58.00p
|
58.80p
|
56.50p
|
58.00p
|
11,667
|
|
02/07/2024
|
58.00p
|
59.00p
|
56.36p
|
58.00p
|
12,267
|
|
01/07/2024
|
58.00p
|
58.00p
|
57.25p
|
58.00p
|
14,142
|
|
28/06/2024
|
58.00p
|
58.86p
|
58.00p
|
58.00p
|
0
|
|
27/06/2024
|
58.00p
|
59.60p
|
56.00p
|
58.00p
|
15,836
|
|
26/06/2024
|
58.00p
|
59.70p
|
57.05p
|
58.00p
|
19,450
|
|
25/06/2024
|
59.00p
|
59.00p
|
57.01p
|
58.00p
|
12,128
|
|
24/06/2024
|
58.50p
|
59.00p
|
57.00p
|
59.00p
|
6,906
|
|
21/06/2024
|
58.50p
|
59.79p
|
57.64p
|
58.50p
|
32,956
|
|
20/06/2024
|
58.50p
|
58.50p
|
57.00p
|
58.50p
|
18,359
|
|
19/06/2024
|
58.50p
|
59.79p
|
57.50p
|
58.00p
|
2,234
|
|
18/06/2024
|
58.50p
|
58.50p
|
57.60p
|
58.50p
|
5,066
|
|
17/06/2024
|
58.00p
|
58.50p
|
57.20p
|
58.50p
|
1,169
|
|
14/06/2024
|
58.00p
|
58.40p
|
58.00p
|
58.00p
|
9,961
|
|
13/06/2024
|
57.50p
|
57.50p
|
55.75p
|
57.50p
|
117
|
|
12/06/2024
|
57.50p
|
57.50p
|
55.80p
|
57.50p
|
3,440
|
|
11/06/2024
|
57.50p
|
57.50p
|
55.80p
|
57.50p
|
1,074
|
|
10/06/2024
|
57.50p
|
58.00p
|
55.55p
|
57.50p
|
54,283
|
|
07/06/2024
|
57.50p
|
57.50p
|
55.00p
|
55.00p
|
7,968
|
|
06/06/2024
|
57.50p
|
58.40p
|
55.50p
|
55.50p
|
5,545
|
|
05/06/2024
|
57.50p
|
57.50p
|
55.50p
|
57.50p
|
1,301
|
|
04/06/2024
|
57.50p
|
57.50p
|
56.00p
|
57.50p
|
1
|
|
03/06/2024
|
57.50p
|
57.50p
|
55.00p
|
57.50p
|
5,360
|
|
31/05/2024
|
57.50p
|
57.50p
|
55.00p
|
57.50p
|
260,596
|
|
30/05/2024
|
57.50p
|
57.50p
|
55.00p
|
57.50p
|
874
|
|
29/05/2024
|
57.50p
|
57.50p
|
52.51p
|
57.50p
|
11,145
|
|
28/05/2024
|
57.50p
|
58.00p
|
55.00p
|
57.50p
|
19,544
|
|
27/05/2024
|
57.50p
|
57.50p
|
54.50p
|
57.50p
|
4,952
|
|
24/05/2024
|
57.50p
|
57.50p
|
54.50p
|
57.50p
|
4,952
|
|
23/05/2024
|
57.50p
|
57.50p
|
55.00p
|
57.50p
|
20,562
|
|
22/05/2024
|
57.50p
|
58.50p
|
56.10p
|
57.50p
|
3,904
|
|
21/05/2024
|
57.50p
|
58.89p
|
57.50p
|
57.50p
|
6,369
|
|
20/05/2024
|
57.50p
|
57.50p
|
55.00p
|
57.50p
|
8,089
|
|
17/05/2024
|
57.50p
|
57.50p
|
57.06p
|
57.50p
|
0
|
|
16/05/2024
|
56.50p
|
60.00p
|
55.00p
|
57.50p
|
1,837
|
|
15/05/2024
|
56.00p
|
57.20p
|
52.00p
|
56.50p
|
5,763
|
|
14/05/2024
|
62.50p
|
65.00p
|
52.50p
|
62.50p
|
53,857
|
|
13/05/2024
|
62.50p
|
65.00p
|
60.35p
|
62.50p
|
9,372
|
|
10/05/2024
|
61.50p
|
65.00p
|
60.00p
|
60.00p
|
25,070
|