Zytronic (ZYT)

42.00p

16:55 07/03/25

  • 0.00% 0.00p
  • Today's Low & High
  • 39.00 / 43.00
  • Open / Previous Close
  • 42.00 / 42.00
  • 52-week range
  • -35.38% -23.00p
  • Volume
  • 13,321
  • Market Cap(million)
  • £4.27m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
07-Mar-25 42.00p 42.00p 43.00p 39.00p 13,321 n/a
06-Mar-25 42.00p 40.00p 42.00p 38.00p 9,727 n/a
05-Mar-25 40.00p 40.00p 40.30p 38.70p 92,066 n/a
04-Mar-25 40.00p 40.00p 40.40p 38.00p 24,333 n/a
03-Mar-25 38.20p 40.00p 40.32p 38.00p 116,489 n/a
28-Feb-25 39.00p 40.00p 42.00p 38.00p 36,423 n/a
27-Feb-25 40.00p 40.00p 41.20p 38.20p 160,620 n/a
26-Feb-25 41.00p 35.00p 43.80p 35.00p 940,659 n/a
25-Feb-25 40.20p 41.00p 42.00p 39.00p 67,529 n/a
24-Feb-25 41.60p 41.00p 42.00p 40.00p 115,282 n/a
21-Feb-25 41.00p 41.00p 42.00p 40.04p 32,842 n/a
20-Feb-25 41.00p 41.50p 43.00p 40.00p 177,233 n/a
19-Feb-25 41.50p 37.50p 45.00p 37.50p 292,908 n/a
18-Feb-25 52.50p 57.00p 57.00p 52.50p 35,473 n/a
17-Feb-25 57.00p 57.00p 57.00p 55.00p 6,198 n/a
14-Feb-25 57.00p 57.00p 57.00p 55.67p 0 n/a
13-Feb-25 57.00p 57.00p 57.00p 55.50p 0 n/a
12-Feb-25 55.50p 57.00p 57.00p 55.50p 5,000 n/a
11-Feb-25 55.50p 57.00p 57.20p 55.00p 38,213 n/a
10-Feb-25 57.00p 57.00p 58.60p 55.08p 29,324 n/a
07-Feb-25 57.00p 57.00p 57.00p 55.00p 5,500 n/a
06-Feb-25 57.00p 57.00p 57.00p 55.44p 1,175 n/a
05-Feb-25 55.00p 57.00p 59.00p 55.00p 730 n/a
04-Feb-25 57.00p 52.50p 59.00p 51.00p 79,775 n/a
03-Feb-25 52.00p 51.50p 54.00p 50.22p 71,659 n/a