Market data

Select a section

Zytronic

(ZYT)
Sector: Electronic & Electrical Equipment
44.20p
0.00p 0.00
Last updated: 17:30:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 42.00p 44.20p 42.00p 44.20p 0
09/04/2025 42.00p 44.20p 44.20p 44.20p 0
08/04/2025 42.00p 44.20p 44.20p 44.20p 0
07/04/2025 42.00p 44.20p 44.20p 44.20p 0
04/04/2025 42.00p 44.20p 44.20p 44.20p 0
03/04/2025 42.00p 44.20p 44.20p 44.20p 0
02/04/2025 42.00p 44.20p 44.20p 44.20p 0
01/04/2025 42.00p 44.20p 44.20p 44.20p 0
31/03/2025 42.00p 44.20p 39.42p 44.20p 21,676
28/03/2025 43.00p 43.96p 40.00p 43.00p 51,287
27/03/2025 42.50p 43.00p 40.21p 43.00p 214,393
26/03/2025 40.50p 42.10p 39.13p 41.00p 240,331
25/03/2025 39.00p 42.00p 39.00p 40.50p 55,291
24/03/2025 38.50p 40.00p 37.50p 39.00p 135,329
21/03/2025 39.00p 40.00p 37.00p 38.50p 135,893
20/03/2025 39.00p 40.00p 38.00p 39.00p 89,043
19/03/2025 39.50p 40.00p 38.75p 39.00p 139,008
18/03/2025 39.50p 40.75p 39.35p 39.50p 79,777
17/03/2025 40.00p 40.66p 39.00p 39.00p 68,673
14/03/2025 40.00p 40.80p 38.00p 40.00p 47,529
13/03/2025 40.00p 42.00p 38.00p 40.00p 34,190
12/03/2025 40.00p 40.00p 38.75p 40.00p 7,293
11/03/2025 40.00p 40.80p 38.26p 40.00p 102,459
10/03/2025 42.00p 42.00p 38.20p 40.00p 38,176
07/03/2025 42.00p 43.00p 39.00p 42.00p 13,321
06/03/2025 40.00p 42.00p 38.00p 42.00p 9,727
05/03/2025 40.00p 40.30p 38.70p 40.00p 92,066
04/03/2025 40.00p 40.40p 38.00p 40.00p 24,333
28/02/2025 40.00p 42.00p 38.00p 39.00p 36,423
27/02/2025 40.00p 41.20p 38.20p 40.00p 160,620
26/02/2025 35.00p 43.80p 35.00p 41.00p 940,659
25/02/2025 41.00p 42.00p 39.00p 40.20p 67,529
24/02/2025 41.00p 42.00p 40.00p 41.60p 115,282
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

Market data

Select a section