| Price | 457.00on 13-12-2019 at 16:30:00 |
|---|---|
| Change | 20.00 4.58% |
| Buy | 444.00 |
| Sell | 440.00 |
| Buy / Sell ZTF Shares | |
| Last Trade: | Buy 41 at 457.00p |
| Day's Volume: | 15,664 |
| Last Close: | 437.00p |
| Open: | 443.00p |
| ISIN: | GB0009896605 |
| Day's Range | 443.00p - 457.00p |
| 52wk Range: | 300.00p - 716.00p |
| Market Capitalisation: | £221m |
| VWAP: | 454.689p |
| Shares in Issue: | 48m |
Sector: Industrial Chemicals
Listed in: FTSE All-Share, FTSE Small Cap
Recent Trades History Zotefoams (ZTF) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 41 | 457.00 | Automatic Execution | 16:24:58 - 13-Dec-19 |
| Sell* | 558 | 447.00 | Ordinary | 14:30:50 - 13-Dec-19 |
| Buy* | 1,140 | 455.00 | Ordinary | 13:19:13 - 13-Dec-19 |
| Buy* | 1,080 | 455.00 | Ordinary | 13:15:43 - 13-Dec-19 |
| Buy* | 1,950 | 455.00 | Ordinary | 12:24:12 - 13-Dec-19 |
| Sell* | 879 | 445.00 | Ordinary | 11:29:55 - 13-Dec-19 |
| Sell* | 1,105 | 445.00 | Ordinary | 11:23:27 - 13-Dec-19 |
| Sell* | 500 | 444.24 | Ordinary | 10:51:25 - 13-Dec-19 |
| Buy* | 250 | 450.000 | Ordinary | 10:49:24 - 13-Dec-19 |
| Buy* | 4,000 | 458.493 | Ordinary | 08:18:18 - 13-Dec-19 |
Share Price History for Zotefoams |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 11th Dec 2019 (Wed) | 441.00 | 450.00 | 441.00 | 445.00 | |
| 10th Dec 2019 (Tue) | 447.00 | 448.00 | 440.00 | 443.50 | |
| 9th Dec 2019 (Mon) | 444.00 | 445.00 | 435.00 | 437.50 | |
| 6th Dec 2019 (Fri) | 436.00 | 0.00 | 0.00 | 438.00 | |
| 5th Dec 2019 (Thu) | 440.00 | 449.00 | 438.00 | 443.50 | |
| 4th Dec 2019 (Wed) | 442.00 | 449.00 | 440.00 | 443.50 | |
| 3rd Dec 2019 (Tue) | 465.00 | 465.00 | 441.00 | 449.00 | |
| 2nd Dec 2019 (Mon) | 0 | 0.00 | 0.00 | 456.50 | |
| 2nd Dec 2019 (Mon) | 465.00 | 467.00 | 456.00 | 459.00 | |
| 29th Nov 2019 (Fri) | 456.00 | 463.00 | 452.00 | 456.50 | |
| 28th Nov 2019 (Thu) | 452.00 | 452.00 | 452.00 | 454.50 | |
| 27th Nov 2019 (Wed) | 459.00 | 459.00 | 450.00 | 456.00 | |
| 26th Nov 2019 (Tue) | 446.00 | 460.00 | 446.00 | 455.00 | |
| 25th Nov 2019 (Mon) | 445.00 | 445.00 | 445.00 | 445.00 | |
| 22nd Nov 2019 (Fri) | 454.00 | 455.00 | 436.00 | 445.00 | |
| 21st Nov 2019 (Thu) | 455.00 | 462.00 | 454.00 | 445.00 | |
| 20th Nov 2019 (Wed) | 441.00 | 445.00 | 436.00 | 442.50 | |
| 19th Nov 2019 (Tue) | 441.00 | 441.00 | 440.00 | 449.50 | |
| 18th Nov 2019 (Mon) | 460.00 | 460.00 | 441.00 | 450.50 | |
| 15th Nov 2019 (Fri) | 440.00 | 460.00 | 439.00 | 450.00 | |
| 14th Nov 2019 (Thu) | 440.00 | 440.00 | 420.00 | 430.00 | |
| 13th Nov 2019 (Wed) | 441.00 | 441.00 | 431.00 | 435.50 | |
