Zotefoams plc ZTF
LSE · Birleşik Krallık · Proses Endüstrileri
GBp 428,00-12,00 (-%2,73)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 428,00 | -%2,73 | GBp 450,00 | GBp 450,00 | GBp 425,00 | 64,23K |
| 2026-09-30 | GBp 440,00 | +%1,15 | GBp 440,00 | GBp 449,50 | GBp 433,50 | 112,32K |
| 2026-09-29 | GBp 435,00 | +%0,35 | GBp 450,00 | GBp 450,00 | GBp 432,00 | 83,75K |
| 2026-09-28 | GBp 433,50 | -%1,70 | GBp 440,00 | GBp 449,50 | GBp 433,50 |
| 39,31K |
| 2026-09-25 | GBp 441,00 | +%1,38 | GBp 449,00 | GBp 449,50 | GBp 433,50 | 48,80K |
| 2026-09-24 | GBp 435,00 | +%1,99 | GBp 445,00 | GBp 445,00 | GBp 426,00 | 54,19K |
| 2026-09-23 | GBp 426,50 | -%1,73 | GBp 435,00 | GBp 450,00 | GBp 426,50 | 91,49K |
| 2026-09-22 | GBp 434,00 | -%2,69 | GBp 445,00 | GBp 456,00 | GBp 434,00 | 129,84K |
| 2026-09-21 | GBp 446,00 | +%0,22 | GBp 449,00 | GBp 459,50 | GBp 443,00 | 67,71K |
| 2026-09-18 | GBp 445,00 | -%1,66 | GBp 459,50 | GBp 459,50 | GBp 441,83 | 189,55K |
| 2026-09-17 | GBp 452,50 | +%4,99 | GBp 449,00 | GBp 460,00 | GBp 433,50 | 371,41K |
| 2026-09-16 | GBp 431,00 | -%1,15 | GBp 440,00 | GBp 449,00 | GBp 431,00 | 103,19K |
| 2026-09-15 | GBp 436,00 | -%2,02 | GBp 444,50 | GBp 449,50 | GBp 426,50 | 248,42K |
| 2026-09-14 | GBp 445,00 | -%0,67 | GBp 453,00 | GBp 454,50 | GBp 444,00 | 68,39K |
| 2026-09-11 | GBp 448,00 | +%0,67 | GBp 445,00 | GBp 454,50 | GBp 445,00 | 26,30K |
| 2026-09-10 | GBp 445,00 | -%1,11 | GBp 445,00 | GBp 454,50 | GBp 444,00 | 112,84K |
| 2026-09-09 | GBp 450,00 | -%0,44 | GBp 453,00 | GBp 453,00 | GBp 447,00 | 62,51K |
| 2026-09-08 | GBp 452,00 | +%0,44 | GBp 447,50 | GBp 453,00 | GBp 447,50 | 63,96K |
| 2026-09-07 | GBp 450,00 | +%0,33 | GBp 448,00 | GBp 453,00 | GBp 445,50 | 36,27K |
| 2026-09-04 | GBp 448,50 | +%0,79 | GBp 445,50 | GBp 452,50 | GBp 443,00 | 92,71K |
| 2026-09-03 | GBp 445,00 | %0,00 | GBp 445,00 | GBp 449,00 | GBp 441,50 | 365,82K |
| 2026-09-02 | GBp 445,00 | -%0,34 | GBp 448,00 | GBp 452,50 | GBp 445,00 | 67,48K |
| 2026-09-01 | GBp 446,50 | +%0,22 | GBp 440,00 | GBp 452,00 | GBp 435,00 | 129,70K |
| 2026-08-28 | GBp 445,50 | +%1,25 | GBp 447,50 | GBp 450,50 | GBp 440,50 | 44,95K |
| 2026-08-27 | GBp 440,00 | +%0,46 | GBp 437,50 | GBp 449,50 | GBp 437,50 | 21,94K |
| 2026-08-26 | GBp 438,00 | +%0,69 | GBp 430,00 | GBp 442,00 | GBp 430,00 | 25,11K |
| 2026-08-25 | GBp 435,00 | %0,00 | GBp 435,00 | GBp 445,00 | GBp 430,00 | 77,73K |
| 2026-08-24 | GBp 435,00 | %0,00 | GBp 436,00 | GBp 449,50 | GBp 431,50 | 56,60K |
| 2026-08-21 | GBp 435,00 | %0,00 | GBp 447,50 | GBp 449,50 | GBp 435,00 | 53,66K |
| 2026-08-20 | GBp 435,00 | -%1,02 | GBp 440,00 | GBp 447,18 | GBp 431,00 | 114,50K |
| 2026-08-19 | GBp 439,50 | +%0,34 | GBp 439,00 | GBp 448,00 | GBp 432,00 | 64,60K |
| 2026-08-18 | GBp 438,00 | -%2,34 | GBp 451,00 | GBp 451,00 | GBp 435,00 | 168,94K |
| 2026-08-17 | GBp 448,50 | +%0,67 | GBp 446,00 | GBp 451,00 | GBp 443,00 | 63,10K |
| 2026-08-14 | GBp 445,50 | +%1,60 | GBp 435,50 | GBp 449,44 | GBp 431,00 | 78,86K |
| 2026-08-13 | GBp 438,50 | +%2,45 | GBp 428,50 | GBp 448,00 | GBp 428,00 | 117,88K |
| 2026-08-12 | GBp 428,00 | -%2,51 | GBp 438,00 | GBp 446,00 | GBp 424,50 | 133,76K |
| 2026-08-11 | GBp 439,00 | +%0,11 | GBp 431,00 | GBp 445,32 | GBp 429,00 | 66,15K |
| 2026-08-10 | GBp 438,50 | +%4,40 | GBp 420,00 | GBp 441,50 | GBp 420,00 | 184,79K |
| 2026-08-07 | GBp 420,00 | -%1,64 | GBp 425,00 | GBp 455,00 | GBp 410,00 | 296,10K |
| 2026-08-06 | GBp 427,00 | -%5,53 | GBp 450,00 | GBp 468,00 | GBp 424,00 | 265,87K |
| 2026-08-05 | GBp 452,00 | -%1,31 | GBp 462,00 | GBp 477,00 | GBp 450,00 | 451,41K |
| 2026-08-04 | GBp 458,00 | -%1,93 | GBp 470,00 | GBp 475,00 | GBp 457,00 | 111,66K |
| 2026-08-03 | GBp 467,00 | +%1,41 | GBp 462,00 | GBp 467,00 | GBp 450,50 | 60,74K |
| 2026-07-31 | GBp 460,50 | -%0,22 | GBp 462,50 | GBp 470,00 | GBp 458,00 | 76,06K |
| 2026-07-30 | GBp 461,50 | -%0,11 | GBp 454,00 | GBp 469,50 | GBp 454,00 | 32,41K |
| 2026-07-29 | GBp 462,00 | +%0,43 | GBp 463,50 | GBp 469,50 | GBp 454,00 | 36,15K |
| 2026-07-28 | GBp 460,00 | +%1,21 | GBp 465,00 | GBp 470,00 | GBp 450,50 | 156,72K |
| 2026-07-27 | GBp 454,50 | -%3,19 | GBp 475,00 | GBp 475,00 | GBp 454,50 | 154,90K |
| 2026-07-24 | GBp 469,50 | +%2,62 | GBp 455,00 | GBp 469,50 | GBp 450,00 | 52,79K |
| 2026-07-23 | GBp 457,50 | +%0,88 | GBp 455,00 | GBp 457,50 | GBp 441,00 | 33,22K |
| 2026-07-22 | GBp 453,50 | +%3,54 | GBp 440,00 | GBp 453,50 | GBp 434,00 | 117,78K |
| 2026-07-21 | GBp 438,00 | +%1,86 | GBp 432,00 | GBp 440,00 | GBp 428,50 | 26,37K |
| 2026-07-20 | GBp 430,00 | -%2,05 | GBp 450,00 | GBp 450,00 | GBp 430,00 | 32,82K |
| 2026-07-17 | GBp 439,00 | +%0,69 | GBp 439,50 | GBp 447,50 | GBp 428,50 | 82,69K |
| 2026-07-16 | GBp 436,00 | +%3,81 | GBp 436,00 | GBp 436,00 | GBp 421,00 | 466,75K |
| 2026-07-15 | GBp 420,00 | -%2,55 | GBp 430,00 | GBp 449,50 | GBp 420,00 | 56,45K |
| 2026-07-14 | GBp 431,00 | -%2,93 | GBp 450,00 | GBp 450,00 | GBp 430,00 | 38,55K |
| 2026-07-13 | GBp 444,00 | +%0,45 | GBp 430,00 | GBp 449,50 | GBp 430,00 | 70,51K |
| 2026-07-10 | GBp 442,00 | -%0,90 | GBp 444,00 | GBp 446,50 | GBp 437,00 | 30,47K |
| 2026-07-09 | GBp 446,00 | +%0,68 | GBp 449,50 | GBp 450,00 | GBp 431,50 | 34,80K |
| 2026-07-08 | GBp 443,00 | -%0,23 | GBp 440,00 | GBp 459,50 | GBp 429,00 | 72,97K |
| 2026-07-07 | GBp 444,00 | -%1,22 | GBp 449,00 | GBp 459,50 | GBp 443,98 | 24,96K |
| 2026-07-06 | GBp 449,50 | -%1,21 | GBp 459,50 | GBp 465,89 | GBp 445,00 | 105,68K |
| 2026-07-03 | GBp 455,00 | +%4,12 | GBp 448,00 | GBp 458,00 | GBp 438,53 | 104,56K |
| 2026-07-02 | GBp 437,00 | %0,00 | GBp 448,00 | GBp 448,00 | GBp 437,00 | 46,14K |
| 2026-07-01 | GBp 437,00 | -%0,68 | GBp 430,00 | GBp 444,50 | GBp 430,00 | 51,69K |
| 2026-06-30 | GBp 440,00 | +%4,02 | GBp 429,50 | GBp 446,50 | GBp 420,00 | 84,10K |
| 2026-06-29 | GBp 423,00 | +%0,95 | GBp 415,00 | GBp 442,00 | GBp 415,00 | 125,51K |
| 2026-06-26 | GBp 419,00 | -%0,71 | GBp 430,00 | GBp 434,50 | GBp 417,00 | 130,80K |
| 2026-06-25 | GBp 422,00 | -%1,86 | GBp 428,50 | GBp 434,00 | GBp 420,50 | 52,12K |
| 2026-06-24 | GBp 430,00 | +%1,53 | GBp 410,00 | GBp 430,00 | GBp 410,00 | 30,95K |
| 2026-06-23 | GBp 423,50 | -%0,35 | GBp 420,50 | GBp 430,00 | GBp 416,02 | 44,58K |
| 2026-06-22 | GBp 425,00 | -%4,71 | GBp 460,00 | GBp 460,00 | GBp 425,00 | 117,23K |
| 2026-06-19 | GBp 446,00 | -%0,34 | GBp 455,00 | GBp 455,00 | GBp 446,00 | 51,56K |
| 2026-06-18 | GBp 447,50 | -%2,51 | GBp 456,50 | GBp 469,50 | GBp 445,50 | 141,41K |
| 2026-06-17 | GBp 459,00 | +%1,32 | GBp 470,00 | GBp 470,00 | GBp 451,50 | 61,24K |
| 2026-06-16 | GBp 453,00 | +%0,11 | GBp 470,00 | GBp 470,00 | GBp 453,00 | 200,46K |
| 2026-06-15 | GBp 452,50 | +%0,44 | GBp 455,00 | GBp 474,00 | GBp 452,50 | 143,91K |
| 2026-06-12 | GBp 450,50 | +%3,68 | GBp 437,50 | GBp 452,50 | GBp 425,50 | 112,39K |
| 2026-06-11 | GBp 434,50 | -%0,11 | GBp 435,00 | GBp 435,00 | GBp 427,49 | 122,76K |
| 2026-06-10 | GBp 435,00 | +%0,46 | GBp 439,50 | GBp 447,50 | GBp 426,50 | 156,31K |
| 2026-06-09 | GBp 433,00 | +%0,70 | GBp 430,00 | GBp 437,50 | GBp 426,29 | 105,78K |
| 2026-06-08 | GBp 430,00 | +%1,42 | GBp 440,00 | GBp 440,00 | GBp 410,00 | 186,99K |
| 2026-06-05 | GBp 424,00 | -%3,42 | GBp 440,00 | GBp 450,00 | GBp 424,00 | 142,77K |
| 2026-06-04 | GBp 439,00 | +%1,97 | GBp 432,00 | GBp 439,00 | GBp 430,00 | 42,63K |
| 2026-06-03 | GBp 430,50 | -%1,82 | GBp 435,50 | GBp 439,50 | GBp 426,00 | 70,74K |
| 2026-06-02 | GBp 438,50 | +%4,40 | GBp 421,00 | GBp 438,50 | GBp 420,50 | 441,54K |
| 2026-06-01 | GBp 420,00 | +%1,08 | GBp 415,00 | GBp 432,52 | GBp 412,99 | 170,31K |
| 2026-05-29 | GBp 415,50 | -%2,00 | GBp 425,00 | GBp 430,00 | GBp 415,00 | 56,55K |
| 2026-05-28 | GBp 424,00 | +%0,71 | GBp 424,00 | GBp 430,00 | GBp 410,32 | 118,62K |