UK markets close in 6 hours 25 minutes

Zytronic plc (ZYT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
115.00+2.50 (+2.22%)
As of 03:55PM BST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022112.25119.00112.25115.00115.0017,423
03 Oct 2022112.50115.00115.00112.50112.50850
30 Sept 2022112.50115.00112.25112.50112.501,539
29 Sept 2022112.50114.90110.00112.50112.504,026
28 Sept 2022112.50113.00110.00112.50112.504,077
27 Sept 2022115.00114.00110.00112.50112.5029,581
26 Sept 2022115.00112.00111.35111.35111.3510,290
23 Sept 2022115.00117.50117.00115.00115.009,503
22 Sept 2022115.00119.80111.20115.00115.0035,776
21 Sept 2022120.00120.00111.00115.00115.0036,597
20 Sept 2022120.00115.20115.20120.00120.002,000
16 Sept 2022120.00120.00113.00120.00120.0032,643
15 Sept 2022120.00120.00120.00120.00120.002,469
14 Sept 2022120.00120.00120.00120.00120.00-
13 Sept 2022120.00123.80116.60120.00120.007,343
12 Sept 2022119.80124.48116.60120.00120.007,896
09 Sept 2022120.00120.00111.50120.00120.0050,993
08 Sept 2022125.00125.00115.55120.00120.0010,646
07 Sept 2022125.00121.11120.50125.00125.003,840
06 Sept 2022125.00122.30122.30125.00125.00300
05 Sept 2022130.00130.00121.11125.00125.008,750
02 Sept 2022130.00125.00125.00130.00130.00797
01 Sept 2022130.00135.00125.20130.00130.003,442
31 Aug 2022130.00135.00135.00130.00130.0010
30 Aug 2022130.00135.00125.50130.00130.009,704
26 Aug 2022130.00135.00126.33130.00130.0010,022
25 Aug 2022130.00130.80126.33130.00130.0012,924
24 Aug 2022130.00135.00127.00130.00130.0010,581
23 Aug 2022132.50135.00126.00130.00130.0029,478
22 Aug 2022132.50138.50127.00132.50132.505,142
19 Aug 2022135.00140.00125.00132.50132.5049,903
18 Aug 2022125.00140.00122.60130.00130.0048,880
17 Aug 2022145.00144.75138.00142.50142.5016,499
16 Aug 2022145.00150.00142.51149.00149.004,836
15 Aug 2022147.50153.50140.00145.00145.0010,897
12 Aug 2022147.50155.00141.51147.50147.509,136
11 Aug 2022145.00141.51141.51147.50147.506,590
10 Aug 2022145.00149.50141.51145.00145.006,299
09 Aug 2022145.00150.00150.00145.00145.002,836
08 Aug 2022145.00149.90140.00145.00145.006,020
05 Aug 2022145.00149.00140.00145.00145.0015,653
04 Aug 2022140.00150.00142.25145.00145.0019,135
03 Aug 2022140.00137.00137.00140.00140.00152
02 Aug 2022140.00140.00136.28140.00140.0024,000
01 Aug 2022140.00143.50143.50143.50143.505,004
29 Jul 2022140.00145.00137.00140.00140.006,803
28 Jul 2022135.00140.00130.20140.00140.0026,446
27 Jul 2022135.00135.00135.00135.00135.00-
26 Jul 2022135.00133.00131.20135.00135.003,584
25 Jul 2022135.00139.00131.20135.00135.007,032
22 Jul 2022132.50133.74130.50135.00135.007,826
21 Jul 2022130.00135.00132.00135.00135.0017,500
20 Jul 2022125.00130.00120.00130.00130.0028,747
19 Jul 2022125.00130.00123.00125.00125.007,961
18 Jul 2022127.50130.00126.10127.00127.0019,675
15 Jul 2022130.00130.00125.00128.50128.5031,421
14 Jul 2022135.00140.00127.00134.00134.0059,502
13 Jul 2022130.00138.00130.00135.00135.0012,143
12 Jul 2022135.00140.00125.00130.00130.0038,723
11 Jul 2022145.00145.00130.00135.00135.0046,384
08 Jul 2022145.00149.00141.11145.00145.009,481
07 Jul 2022145.00145.00145.00145.00145.00-
06 Jul 2022145.00150.00150.00150.00150.00229
05 Jul 2022145.00147.49140.00147.00147.007,674
04 Jul 2022147.50150.00140.80145.00145.007,179
01 Jul 2022150.00149.75141.25147.50147.504,451
30 Jun 2022150.00145.00145.00150.00150.002,500
29 Jun 2022150.00150.00150.00150.00150.001,450
28 Jun 2022150.00152.89148.10150.00150.005,855
27 Jun 2022155.00155.00148.00150.00150.0019,056
24 Jun 2022155.00150.00150.00155.00155.002,035
23 Jun 2022155.00155.00150.00155.00155.003,436
22 Jun 2022155.00150.20150.20155.00155.00570
21 Jun 2022155.00155.00151.20155.00155.0010,154
20 Jun 2022157.50158.00150.00155.00155.0019,571
17 Jun 2022160.00158.00155.00157.50157.5022,129
16 Jun 2022160.00160.42160.42160.00160.001,227
15 Jun 2022160.00164.80160.35160.00160.004,428
14 Jun 2022160.00160.00160.00160.00160.00-
13 Jun 2022160.00165.00155.00160.00160.005,610
10 Jun 2022160.00164.80160.61160.00160.006,240
09 Jun 2022160.00160.61160.61160.00160.001,466
08 Jun 2022160.00163.80160.61160.00160.0010,105
07 Jun 2022160.00160.50160.50160.00160.00750
06 Jun 2022157.50164.80159.40160.00160.005,329
01 Jun 2022160.00165.00155.00157.50157.5022,854
31 May 2022160.00165.00165.00160.00160.00880
30 May 2022160.00165.00158.51160.00160.005,888
27 May 2022160.00164.90161.67160.00160.0015,648
26 May 2022160.00165.00157.12160.00160.0014,415
25 May 2022160.00166.49151.00160.00160.0018,210
24 May 2022165.00170.00155.75160.00160.0073,996
23 May 2022165.00169.50161.70165.00165.00103,034
20 May 2022165.00167.75161.25165.00165.0035,397
19 May 2022165.00168.00161.00165.00165.0016,527
18 May 2022170.00168.00162.21165.00165.0044,227
17 May 2022187.50192.49165.00170.00170.00237,777
16 May 2022177.50190.00175.60182.50182.5036,244
13 May 2022177.50179.60172.50177.50177.5012,607
12 May 2022177.50175.00170.75177.50177.5081,008
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...