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:  
141.50p
on 07-02-2012 at 16:35:03
Change:   (no change) 0.00 %
Buy:   145.00p
Sell:   138.00p
   
Zotefoams (ZTF, ZTF.L, LON:ZTF) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 2,068 at 145.00p Days Range: 141.50 - 145.00p
Day's Volume: 2,068 52wk Range: 109.00 - 158.00p
Last Close: 141.50p Market Capitalisation:* £ 56.60 m
Open: 141.50p VWAP: 145.00p
ISIN: GB0009896605 Shares in Issue: 40.00 m
Sector:  Chemicals    Listed in:  FTSE Fledgling
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy2068145.00p474422842529276Ordinary Trade15:25:01 - 07/02
Sell5000139.00p473791482344244Ordinary Trade16:23:50 - 06/02
Buy399145.00p473791482337681Ordinary Trade15:13:58 - 06/02
Sell10000140.00p473791482332912Ordinary Trade -Delayed Publication14:09:29 - 06/02
Unknown2111141.00p473791482335568Ordinary Trade14:46:31 - 06/02
Buy684144.00p473791482335155Ordinary Trade14:42:29 - 06/02
Time period :  to     Frequency :    
Date Open High Low Close Volume
7 Feb 2012 (Tue) 141.50 145.00 141.50 141.50 2,068
6 Feb 2012 (Mon) 136.00 145.00 134.00 141.50 33,956
3 Feb 2012 (Fri) 133.50 139.00 132.90 133.50 19,190
2 Feb 2012 (Thu) 133.50 135.00 133.50 133.50 3,041
1 Feb 2012 (Wed) 133.50 135.00 133.50 133.50 4,419
31 Jan 2012 (Tue) 134.50 134.50 133.50 133.50 4,116
30 Jan 2012 (Mon) 136.00 138.00 134.10 134.50 8,113
27 Jan 2012 (Fri) 137.50 142.00 135.00 136.00 7,225
26 Jan 2012 (Thu) 132.50 142.00 132.50 137.50 38,131
25 Jan 2012 (Wed) 130.00 135.00 127.25 130.00 40,976
24 Jan 2012 (Tue) 127.00 130.50 127.00 130.00 6,230
23 Jan 2012 (Mon) 121.00 130.00 118.00 127.00 38,993
20 Jan 2012 (Fri) 118.50 123.00 118.50 121.00 11,033
19 Jan 2012 (Thu) 117.00 122.00 114.00 118.50 1,777,741
18 Jan 2012 (Wed) 117.00 121.50 117.00 117.00 3,483
17 Jan 2012 (Tue) 117.00 121.50 117.00 117.00 8,082
16 Jan 2012 (Mon) 117.00 121.50 117.00 117.00 8,082
13 Jan 2012 (Fri) 117.00 121.50 113.50 117.00 7,200
12 Jan 2012 (Thu) 117.00 122.00 112.25 117.00 20,847
11 Jan 2012 (Wed) 117.00 120.50 112.25 117.00 3,791
10 Jan 2012 (Tue) 114.50 118.00 112.25 117.00 17,089
9 Jan 2012 (Mon) 109.00 114.75 109.00 112.50 12,939

FTSE 100 Latest

ValueChange
5,890.261.94  % fall