Zotefoams Plc (ZTF)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -0.645161290323 | 310 | 313 | 280 | 58507 | 296.96879326 | DE |
| 4 | -26 | -7.78443113772 | 334 | 340 | 280 | 103721 | 308.17305221 | DE |
| 12 | -108 | -25.9615384615 | 416 | 416 | 280 | 141180 | 343.3864116 | DE |
| 26 | -165 | -34.8837209302 | 473 | 536 | 280 | 92244 | 378.4735718 | DE |
| 52 | -57 | -15.6164383562 | 365 | 590 | 280 | 85723 | 401.0584531 | DE |
| 156 | -100 | -24.5098039216 | 408 | 590 | 233 | 60251 | 367.8635011 | DE |
| 260 | -136 | -30.6306306306 | 444 | 590 | 152 | 58051 | 366.59209454 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 308 | 12 | 4.05 | 300 | 312 | 298 | 148257 |
| 1736443800 | 296 | 8 | 2.78 | 295 | 302 | 290 | 94465 |
| 1736357400 | 288 | -16 | -5.26 | 304 | 305 | 280 | 96129 |
| 1736271000 | 304 | -2 | -0.65 | 309 | 313 | 304 | 6411 |
| 1736184600 | 306 | -4 | -1.29 | 310 | 310 | 305 | 84061 |
| 1735925400 | 310 | -5 | -1.59 | 310 | 310 | 310 | 11467 |
| 1735839000 | 315 | 0 | 0.00 | 318 | 318 | 313 | 86035 |
| 1735666200 | 315 | -1 | -0.32 | 318 | 318 | 315 | 14643 |
| 1735579800 | 316 | 8 | 2.60 | 324 | 324 | 316 | 51960 |
| 1735320600 | 308 | 0 | 0.00 | 310 | 310 | 307 | 24267 |
| 1735061400 | 308 | -2 | -0.65 | 310 | 312 | 308 | 10476 |
| 1734975000 | 310 | 3 | 0.98 | 307 | 310 | 307 | 36837 |
| 1734715800 | 307 | 7 | 2.33 | 304 | 307 | 302 | 78703 |
| 1734629400 | 300 | -8 | -2.60 | 300 | 313 | 299 | 57637 |
| 1734543000 | 308 | -17 | -5.23 | 318 | 318 | 282 | 956380 |
| 1734456600 | 325 | -0.5 | -0.15 | 322 | 325 | 315 | 40186 |
| 1734370200 | 325.5 | -4.5 | -1.36 | 334 | 334 | 325.5 | 67660 |
| 1734111000 | 330 | 0 | 0.00 | 334 | 340 | 328 | 45937 |
| 1734024600 | 330 | -4 | -1.20 | 335 | 336 | 330 | 75804 |
| 1733938200 | 334 | -10 | -2.91 | 335 | 341 | 334 | 53396 |
| 1733851800 | 344 | 2 | 0.58 | 341 | 344 | 339 | 32531 |
| 1733765400 | 342 | -11 | -3.12 | 354 | 355 | 342 | 56460 |
| 1733506200 | 353 | 3 | 0.86 | 355 | 355 | 343 | 59914 |
| 1733419800 | 350 | -2 | -0.57 | 355 | 355 | 345 | 71459 |
| 1733333400 | 352 | 7 | 2.03 | 352 | 353 | 350 | 310976 |
| 1733247000 | 345 | -11 | -3.09 | 352 | 352 | 344 | 317369 |
| 1733160600 | 356 | -2 | -0.56 | 358 | 361 | 352 | 19695 |
| 1732901400 | 358 | 5 | 1.42 | 359 | 359 | 358 | 29662 |
| 1732815000 | 353 | -1 | -0.28 | 354 | 355 | 353 | 30905 |
| 1732728600 | 354 | 2 | 0.57 | 350 | 354 | 348 | 25437 |
| 1732642200 | 352 | 2 | 0.57 | 349 | 369 | 345 | 49079 |
| 1732555800 | 350 | 5 | 1.45 | 340 | 353 | 340 | 515464 |
| 1732296600 | 345 | 8 | 2.37 | 332 | 345 | 330 | 144137 |
| 1732210200 | 337 | -3 | -0.88 | 335 | 337 | 332 | 15958 |
| 1732123800 | 340 | -7 | -2.02 | 347 | 350 | 335 | 39583 |
| 1732037400 | 347 | -3 | -0.86 | 345 | 350 | 344 | 70896 |
| 1731951000 | 350 | 4 | 1.16 | 344 | 350 | 343 | 43387 |
| 1731691800 | 346 | 0 | 0.00 | 345 | 351 | 345 | 88031 |
| 1731605400 | 346 | 6 | 1.76 | 341 | 346 | 334 | 43235 |
| 1731519000 | 340 | -12 | -3.41 | 355 | 355 | 340 | 42234 |
| 1731432600 | 352 | -8 | -2.22 | 358 | 358 | 351 | 30214 |
| 1731346200 | 360 | -3 | -0.83 | 361 | 365 | 358 | 48696 |
| 1731087000 | 363 | -2 | -0.55 | 360 | 365 | 359 | 26516 |
| 1731000600 | 365 | 13 | 3.69 | 349 | 370 | 349 | 805707 |
| 1730914200 | 352 | 2 | 0.57 | 352 | 369 | 352 | 100378 |
| 1730827800 | 350 | 12 | 3.55 | 335 | 350 | 335 | 1837900 |
| 1730741400 | 338 | -18 | -5.06 | 370 | 380 | 334 | 422365 |
| 1730482200 | 356 | -4 | -1.11 | 360 | 368 | 356 | 25184 |
| 1730395800 | 360 | -15 | -4.00 | 375 | 384 | 350 | 139377 |
| 1730309400 | 375 | 19 | 5.34 | 350 | 389 | 350 | 144210 |
| 1730223000 | 356 | -2 | -0.56 | 350 | 366 | 350 | 142148 |
| 1730136600 | 358 | -17 | -4.53 | 375 | 382 | 355 | 87657 |
| 1729873800 | 375 | -15 | -3.85 | 380 | 383 | 375 | 38375 |
| 1729787400 | 390 | 1 | 0.26 | 390 | 393 | 390 | 29192 |
| 1729701000 | 389 | 13 | 3.46 | 375 | 389 | 375 | 62895 |
| 1729614600 | 376 | -25 | -6.23 | 395 | 395 | 376 | 159435 |
| 1729528200 | 401 | -3 | -0.74 | 401 | 401 | 401 | 8341 |
| 1729269000 | 404 | -11 | -2.65 | 416 | 416 | 404 | 36862 |
| 1729182600 | 415 | 11 | 2.72 | 401 | 420 | 401 | 56736 |
| 1729096200 | 404 | 2 | 0.50 | 405 | 405 | 404 | 33325 |
| 1729009800 | 402 | -2 | -0.50 | 405 | 405 | 402 | 40466 |
| 1728923400 | 404 | -9 | -2.18 | 413 | 413 | 404 | 51208 |
| 1728664200 | 413 | 9 | 2.23 | 407 | 413 | 407 | 40273 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
