Zotefoams Plc (ZTF)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -0.977995110024 | 409 | 429 | 401 | 50793 | 414.85681988 | DE |
| 4 | -41 | -9.19282511211 | 446 | 455 | 400 | 62660 | 427.38484922 | DE |
| 12 | -80 | -16.4948453608 | 485 | 536 | 400 | 54327 | 461.57154226 | DE |
| 26 | 29 | 7.71276595745 | 376 | 590 | 360 | 70552 | 474.889204 | DE |
| 52 | 71 | 21.2574850299 | 334 | 590 | 269 | 83858 | 400.50389899 | DE |
| 156 | 19 | 4.92227979275 | 386 | 590 | 233 | 50562 | 373.68748667 | DE |
| 260 | 20 | 5.19480519481 | 385 | 590 | 152 | 58598 | 370.57879561 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727973000 | 405 | 0 | 0.00 | 405 | 405 | 405 | 28177 |
| 1727886600 | 405 | -5 | -1.22 | 405 | 405 | 405 | 39005 |
| 1727800200 | 410 | -10 | -2.38 | 406 | 410 | 406 | 36808 |
| 1727713800 | 420 | 0 | 0.00 | 420 | 420 | 409 | 46846 |
| 1727454600 | 420 | 5 | 1.20 | 401 | 429 | 401 | 59245 |
| 1727368200 | 415 | 15 | 3.75 | 409 | 424 | 408 | 61426 |
| 1727281800 | 400 | -25 | -5.88 | 421 | 429 | 400 | 71639 |
| 1727195400 | 425 | -1 | -0.23 | 421 | 425 | 421 | 38568 |
| 1727109000 | 426 | -9 | -2.07 | 428 | 428 | 426 | 28980 |
| 1726849800 | 435 | 0 | 0.00 | 426 | 435 | 426 | 48055 |
| 1726763400 | 435 | 13 | 3.08 | 421 | 435 | 421 | 15090 |
| 1726677000 | 422 | -7 | -1.63 | 421 | 430 | 421 | 28925 |
| 1726590600 | 429 | -7 | -1.61 | 436 | 436 | 421 | 39274 |
| 1726504200 | 436 | 0 | 0.00 | 436 | 436 | 422 | 371423 |
| 1726245000 | 436 | 6 | 1.40 | 430 | 436 | 421 | 86893 |
| 1726158600 | 430 | 10 | 2.38 | 431 | 435 | 430 | 148386 |
| 1726072200 | 420 | -32 | -7.08 | 440 | 450 | 420 | 56054 |
| 1725985800 | 452 | 8 | 1.80 | 444 | 455 | 444 | 6741 |
| 1725899400 | 444 | -4 | -0.89 | 446 | 446 | 444 | 7617 |
| 1725640200 | 448 | 0 | 0.00 | 440 | 448 | 440 | 32861 |
| 1725553800 | 448 | -8 | -1.75 | 446 | 453 | 445 | 30604 |
| 1725467400 | 456 | -14 | -2.98 | 441 | 463 | 440 | 246976 |
| 1725381000 | 470 | 8 | 1.73 | 458 | 470 | 455 | 24607 |
| 1725294600 | 462 | -4 | -0.86 | 485 | 485 | 458 | 22317 |
| 1725035400 | 466 | -3 | -0.64 | 457 | 466 | 457 | 38294 |
| 1724949000 | 469 | -2 | -0.42 | 471 | 471 | 466 | 30768 |
| 1724862600 | 471 | 2 | 0.43 | 469 | 471 | 468 | 13537 |
| 1724776200 | 469 | -3 | -0.64 | 472 | 472 | 469 | 13238 |
| 1724430600 | 472 | 2 | 0.43 | 470 | 475 | 470 | 35029 |
| 1724344200 | 470 | 0 | 0.00 | 467 | 470 | 466 | 11347 |
| 1724257800 | 470 | 2 | 0.43 | 467 | 470 | 460 | 19508 |
| 1724171400 | 468 | -1 | -0.21 | 460 | 468 | 460 | 20996 |
| 1724085000 | 469 | -6 | -1.26 | 470 | 476 | 469 | 32137 |
| 1723825800 | 475 | 5 | 1.06 | 476 | 476 | 464 | 63568 |
| 1723739400 | 470 | -8 | -1.67 | 480 | 480 | 470 | 23610 |
| 1723653000 | 478 | 3 | 0.63 | 482 | 482 | 478 | 27980 |
| 1723566600 | 475 | -21 | -4.23 | 489 | 489 | 475 | 67963 |
| 1723480200 | 496 | 4 | 0.81 | 476 | 500 | 476 | 29319 |
| 1723221000 | 492 | 2 | 0.41 | 500 | 500 | 480 | 85920 |
| 1723134600 | 490 | 2 | 0.41 | 500 | 500 | 484 | 52885 |
| 1723048200 | 488 | -6 | -1.21 | 494 | 497 | 488 | 58785 |
| 1722961800 | 494 | 0 | 0.00 | 490 | 518 | 487 | 117456 |
| 1722875400 | 494 | -6 | -1.20 | 516 | 516 | 480 | 120100 |
| 1722616200 | 500 | -6 | -1.19 | 502 | 512 | 500 | 48080 |
| 1722529800 | 506 | -30 | -5.60 | 506 | 510 | 499 | 110547 |
| 1722443400 | 536 | 58 | 12.13 | 478 | 536 | 478 | 122729 |
| 1722357000 | 478 | -6 | -1.24 | 466 | 478 | 466 | 15849 |
| 1722270600 | 484 | 2 | 0.41 | 487 | 487 | 484 | 49959 |
| 1722011400 | 482 | 21 | 4.56 | 471 | 485 | 471 | 45781 |
| 1721925000 | 461 | -37 | -7.43 | 474 | 474 | 461 | 18883 |
| 1721838600 | 498 | 18 | 3.75 | 498 | 498 | 498 | 9923 |
| 1721752200 | 480 | 0 | 0.00 | 475 | 480 | 475 | 113627 |
| 1721665800 | 480 | -19 | -3.81 | 480 | 481 | 480 | 14143 |
| 1721406600 | 499 | 19 | 3.96 | 481 | 499 | 481 | 14114 |
| 1721320200 | 480 | -20 | -4.00 | 481 | 491 | 480 | 31962 |
| 1721233800 | 500 | 20 | 4.17 | 481 | 500 | 481 | 10144 |
| 1721147400 | 480 | -15 | -3.03 | 499 | 499 | 480 | 15605 |
| 1721061000 | 495 | 15 | 3.13 | 485 | 499 | 479 | 116353 |
| 1720801800 | 480 | -6 | -1.23 | 485 | 485 | 471 | 17107 |
| 1720715400 | 486 | 0 | 0.00 | 485 | 486 | 471 | 32635 |
| 1720629000 | 486 | 29 | 6.35 | 473 | 486 | 473 | 38597 |
| 1720542600 | 457 | -5 | -1.08 | 457 | 457 | 457 | 43154 |
| 1720456200 | 462 | -8 | -1.70 | 470 | 470 | 462 | 26569 |
| 1720197000 | 470 | -1 | -0.21 | 484 | 484 | 470 | 31323 |
| 1720110600 | 471 | -4 | -0.84 | 470 | 480 | 470 | 75157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
