Zotefoams Share Price (ZTF) - Buy ZTF Shares

View your Watch List Add ZTF to your Watch List
Time period:    Moving average:     Compare to: 
Zotefoams (ZTF) share price history chart
Current Price:  
290.00p
on 28-04-2017 at 12:02:04
Change:   (no change) 0.00 %
Buy:   294.75p
Sell:   290.00p
   
Zotefoams (ZTF, ZTF.L, LON:ZTF) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 2,500 at 298.55p Days Range: 290.00 - 298.55p
Day's Volume: 2,999 52wk Range: 235.00 - 320.00p
Last Close: 290.00p Market Capitalisation:* £ 127.60 m
Open: 296.00p VWAP: 298.13p
ISIN: GB0009896605 Shares in Issue: 44.00 m
Sector:  Chemicals    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy2500298.55p1653217419091972Ordinary Trade10:02:58 - 28/04
Buy225293.63p1652598943880562Negotiated Trade -Immediate Publication17:09:27 - 27/04
Sell87290.00p1653189497639376Uncrossing Trade16:35:09 - 27/04
Sell7500291.25p1652598943861284Negotiated Trade -Immediate Publication16:03:46 - 27/04
Buy1594295.00p1653189497622927Automated Trade15:28:18 - 27/04
Buy5000299.00p1652598943836670Ordinary Trade -Delayed Publication14:18:13 - 27/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
28 Apr 2017 (Fri) 296.00 298.55 290.00 290.00 2,999
27 Apr 2017 (Thu) 293.75 299.00 290.00 290.00 33,779
26 Apr 2017 (Wed) 290.75 299.00 290.00 296.38 14,333
25 Apr 2017 (Tue) 293.00 303.69 290.00 296.25 15,353
24 Apr 2017 (Mon) 303.00 304.00 293.00 293.00 13,164
21 Apr 2017 (Fri) 301.00 301.50 298.00 301.50 0
20 Apr 2017 (Thu) 301.00 301.63 295.25 298.00 17,432
19 Apr 2017 (Wed) 310.00 310.44 298.11 310.00 7,937
18 Apr 2017 (Tue) 308.12 308.12 297.04 304.50 16,368
17 Apr 2017 (Mon) 311.00 311.00 305.95 311.00 6,643
14 Apr 2017 (Fri) 311.00 311.00 305.95 311.00 6,643
13 Apr 2017 (Thu) 311.00 311.00 305.95 311.00 6,643
12 Apr 2017 (Wed) 312.00 312.00 308.00 312.00 608
11 Apr 2017 (Tue) 300.25 306.12 300.00 306.12 45,631
10 Apr 2017 (Mon) 300.00 302.50 300.00 302.50 79,005
7 Apr 2017 (Fri) 306.00 306.00 298.71 306.00 17,810
6 Apr 2017 (Thu) 307.75 307.75 306.50 306.50 1,935
5 Apr 2017 (Wed) 305.00 307.00 305.00 305.00 3,281
4 Apr 2017 (Tue) 303.00 306.00 303.00 306.00 6,859
3 Apr 2017 (Mon) 302.25 309.75 302.25 309.75 7,973
31 Mar 2017 (Fri) 308.50 308.50 303.00 308.50 10,924
30 Mar 2017 (Thu) 302.00 306.00 302.00 302.00 10,778

FTSE 100 Latest

ValueChange
7,203.9433.23  % fall
 

SSL