Zotefoams Share Price (ZTF) - Buy ZTF Shares
Zotefoams Prices
|
|
| ||||||||||||||||||
0.00 %| Zotefoams (ZTF, ZTF.L, LON:ZTF) Price Details (LSE MAIN Listed Equity) | ||||
| Last Trade: | Buy 155 at 172.90p | Days Range: | 172.50 - 173.00p | |
| Day's Volume: | 237 | 52wk Range: | 109.00 - 186.50p | |
| Last Close: | 172.50p | Market Capitalisation:* | £ 69.00 m | |
| Open: | 172.50p | VWAP: | 172.91p | |
| ISIN: | GB0009896605 | Shares in Issue: | 40.00 m | |
| Sector: Chemicals Listed in: FTSE Fledgling | ||||
Recent Trade History
| Buy/Sell | Volume | Price | Trade Code | Trade Type | Trade Time |
| Buy | 155 | 172.90p | 539349863130959 | Ordinary Trade | 15:03:45 - 23/05 |
| Buy | 50 | 172.90p | 539349863130609 | Ordinary Trade | 14:58:14 - 23/05 |
| Buy | 32 | 173.00p | 539349863112348 | Ordinary Trade | 09:12:28 - 23/05 |
| Sell | 2000 | 170.00p | 536257486684173 | Ordinary Trade | 14:16:00 - 18/05 |
| Sell | 1183 | 171.00p | 536257486679082 | Ordinary Trade | 12:39:56 - 18/05 |
| Buy | 2500 | 173.50p | 536257486672024 | Ordinary Trade | 10:56:33 - 18/05 |
Share Price History for Zotefoams
| Date | Open | High | Low | Close | Volume |
| 23 May 2012 (Wed) | 172.50 | 173.00 | 172.50 | 172.50 | 237 |
| 22 May 2012 (Tue) | 172.50 | 173.50 | 170.00 | 172.50 | 11,143 |
| 21 May 2012 (Mon) | 172.50 | 173.50 | 170.00 | 172.50 | 11,143 |
| 18 May 2012 (Fri) | 172.50 | 173.50 | 170.00 | 172.50 | 11,143 |
| 17 May 2012 (Thu) | 173.50 | 173.50 | 170.00 | 173.50 | 4,560 |
| 16 May 2012 (Wed) | 173.50 | 175.00 | 173.50 | 173.50 | 2,891 |
| 15 May 2012 (Tue) | 175.50 | 175.50 | 170.00 | 173.50 | 58,978 |
| 14 May 2012 (Mon) | 176.00 | 177.50 | 172.00 | 175.50 | 13,061 |
| 11 May 2012 (Fri) | 177.50 | 178.00 | 176.00 | 176.00 | 13,261 |
| 10 May 2012 (Thu) | 176.50 | 187.00 | 175.60 | 177.50 | 21,086 |
| 9 May 2012 (Wed) | 179.50 | 180.25 | 174.00 | 174.00 | 16,753 |
| 8 May 2012 (Tue) | 179.50 | 179.50 | 175.00 | 179.00 | 20,590 |
| 7 May 2012 (Mon) | 181.00 | 181.00 | 174.00 | 179.50 | 500,000 |
| 4 May 2012 (Fri) | 181.00 | 181.00 | 174.00 | 179.50 | 500,000 |
| 3 May 2012 (Thu) | 181.00 | 182.25 | 177.15 | 181.00 | 40,741 |
| 2 May 2012 (Wed) | 180.50 | 182.25 | 178.10 | 181.00 | 5,385 |
| 1 May 2012 (Tue) | 180.50 | 182.25 | 177.15 | 180.50 | 3,494 |
| 30 Apr 2012 (Mon) | 176.50 | 182.00 | 173.30 | 180.50 | 10,999 |
| 27 Apr 2012 (Fri) | 175.00 | 177.20 | 175.00 | 175.00 | 554 |
| 26 Apr 2012 (Thu) | 174.00 | 177.20 | 174.00 | 175.00 | 13,100 |
| 25 Apr 2012 (Wed) | 174.50 | 176.50 | 174.50 | 174.50 | 5,368 |
| 24 Apr 2012 (Tue) | 175.50 | 175.50 | 171.50 | 175.50 | 2,412 |
| 23 Apr 2012 (Mon) | 171.00 | 180.00 | 170.15 | 175.50 | 29,283 |
FTSE 100 Latest
| Value | Change |
| 5,266.41 | 136.87  |
Create a Watch List 
Track your favourite stocks
Create & monitor portfolios
Daily portfolio value
News
- FTSE climbs as EU summit approaches
22 May 2012 - FTSE climbs as markets calm
22 May 2012 - FTSE falls further as ratings agency action worsens fears
20 May 2012 - FTSE plummets further as Greece dominates markets
17 May 2012 - Greek crisis continues to pressure markets
16 May 2012 - FTSE plunges further as Greece heads for the polls...again
15 May 2012 - FTSE nosedives over Greece concerns
15 May 2012 - Late surge for FTSE to finish in the blue
14 May 2012 - FTSE breaks losing streak; aid reached Greece
10 May 2012 - FTSE crashes further over Greek uncertainty
9 May 2012
