Zotefoams (ZTF) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Zotefoams Plc (ZTF)
Zotefoams Plc (ZTF) Trades

Zotefoams Plc (ZTF)

296.00

6.00

( 2.07% )

Updated: 06:04:51

Delayed by 15 minutes

Last trades on 01/24/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
10:36:38	330.0	6000	O	327.0	332.0	Buy		707,943	130	LSE
10:35:28	330.0	12261	AT	327.0	332.0	Buy		701,943	129	LSE
10:35:21	330.0	5070	UT	327.0	332.0	Buy		689,682	128	LSE
10:30:09	330.9	1500	O	327.0	332.0	Buy		684,612	127	LSE
10:26:19	330.914	2500	O	328.0	332.0	Buy		683,112	126	LSE
10:25:07	329.32	1000	O	328.0	332.0	Sell		680,612	125	LSE
10:23:03	309.658	78000	O	328.0	332.0	Sell		679,612	124	LSE
10:21:35	330.91	500	O	328.0	332.0	Buy		601,612	123	LSE
10:21:28	330.91	500	O	328.0	332.0	Buy		601,112	122	LSE
10:19:40	330.914	1000	O	328.0	332.0	Buy		600,612	121	LSE
10:14:07	330.914	1000	O	328.0	332.0	Buy		599,612	120	LSE
10:11:02	329.324	2098	O	328.0	332.0	Sell		598,612	119	LSE
10:10:53	330.1	2500	O	328.0	332.0	Buy		596,514	118	LSE
10:09:14	328.0	10	O	328.0	332.0	Sell		594,014	117	LSE
10:08:39	330.1	1500	O	325.0	332.0	Buy		594,004	116	LSE
10:01:36	330.1	1000	O	325.0	332.0	Buy		592,504	115	LSE
09:57:09	330.1	80	O	325.0	332.0	Buy		591,504	114	LSE
09:55:26	330.173	599	O	325.0	332.0	Buy		591,424	113	LSE
09:50:14	330.18	2725	O	325.0	332.0	Buy		590,825	112	LSE
09:47:39	316.0	11041	O	325.0	332.0	Sell		588,100	111	LSE
09:47:27	316.0	10000	O	325.0	332.0	Sell		577,059	110	LSE
09:46:07	328.142	500	O	325.0	332.0	Sell		567,059	109	LSE
09:39:37	327.31	1	O	325.0	332.0	Sell		566,559	108	LSE
09:39:23	332.0	52	O	325.0	332.0	Buy		566,558	107	LSE
09:30:21	328.429	1000	O	327.0	332.0	Sell		566,506	106	LSE
09:28:14	327.0	326	AT	327.0	332.0	Sell		565,506	105	LSE
09:25:09	327.31	658	O	325.0	332.0	Sell		565,180	104	LSE
09:20:03	327.0	759	O	325.0	332.0	Sell		564,522	103	LSE
09:07:19	327.97	1000	O	325.0	334.0	Sell		563,763	102	LSE
09:03:30	329.06	6500	O	325.0	339.0	Sell		562,763	101	LSE
09:02:16	324.15	4000	O	324.0	339.0	Sell		556,263	100	LSE
09:01:17	327.64	450	O	323.0	339.0	Sell		552,263	99	LSE
09:00:23	327.64	620	O	323.0	339.0	Sell		551,813	98	LSE
08:57:07	331.8	1000	O	323.0	333.0	Buy		551,193	97	LSE
08:56:37	327.0	1000	AT	318.0	327.0	Buy		550,193	96	LSE
08:56:15	325.92	1000	O	318.0	327.0	Buy		549,193	95	LSE
08:56:13	325.92	1000	O	318.0	327.0	Buy		548,193	94	LSE
08:56:03	325.65	7000	O	318.0	327.0	Buy		547,193	93	LSE
08:55:53	325.65	480	O	318.0	327.0	Buy		540,193	92	LSE
08:55:06	325.35	1400	O	318.0	327.0	Buy		539,713	91	LSE
08:54:40	322.8	7000	O	316.0	324.0	Buy		538,313	90	LSE
08:52:22	323.65	1000	O	316.0	325.0	Buy		531,313	89	LSE
08:51:31	320.0	2375	AT	315.0	320.0	Buy		530,313	88	LSE
08:51:31	320.0	1000	AT	315.0	320.0	Buy		527,938	87	LSE
08:51:30	319.4	2000	O	315.0	320.0	Buy		526,938	86	LSE
08:50:38	319.8	5000	O	313.0	320.0	Buy		524,938	85	LSE
08:48:57	319.16	2500	O	313.0	320.0	Buy		519,938	84	LSE
08:48:04	319.0	5000	O	313.0	320.0	Buy		517,438	83	LSE
08:47:36	316.0	119	AT	314.0	316.0	Buy		512,438	82	LSE
08:47:13	316.0	2107	AT	314.0	316.0	Buy		512,319	81	LSE
08:47:13	316.0	119	AT	314.0	316.0	Buy		510,212	80	LSE
08:47:10	316.0	699	AT	314.0	316.0	Buy		510,093	79	LSE
08:47:10	316.0	1852	AT	314.0	316.0	Buy		509,394	78	LSE
08:45:49	315.98	4000	O	314.0	316.0	Buy		507,542	77	LSE
08:40:45	315.61	1000	O	313.0	316.0	Buy		503,542	76	LSE
08:39:09	314.0	2500	O	310.0	315.0	Buy		502,542	75	LSE
08:38:55	310.0	44	AT	307.0	310.0	Buy		500,042	74	LSE
08:38:55	310.0	43	AT	307.0	310.0	Buy		499,998	73	LSE
08:38:55	310.0	813	AT	307.0	310.0	Buy		499,955	72	LSE
08:38:32	310.0	1500	O	307.0	310.0	Buy		499,142	71	LSE
08:38:02	311.658	2500	O	307.0	310.0	Buy		497,642	70	LSE
08:37:49	309.61	1000	O	307.0	310.0	Buy		495,142	69	LSE
08:37:27	311.658	2500	O	307.0	310.0	Buy		494,142	68	LSE
08:37:04	310.0	50000	O	307.0	310.0	Buy		491,642	67	LSE
08:36:51	310.0	80000	O	307.0	310.0	Buy		441,642	66	LSE
08:36:51	312.689	3500	O	307.0	310.0	Buy		361,642	65	LSE
08:36:40	310.0	48000	O	307.0	310.0	Buy		358,142	64	LSE
08:36:30	310.0	145909	O	307.0	310.0	Buy		310,142	63	LSE
08:28:37	309.0	1284	AT	305.0	309.0	Buy		164,233	62	LSE
08:28:06	308.0	3000	O	305.0	309.0	Buy		162,949	61	LSE
08:26:59	308.0	2500	O	305.0	309.0	Buy		159,949	60	LSE
08:25:28	308.57	5000	O	305.0	309.0	Buy		157,449	59	LSE
08:25:27	307.998	323	O	305.0	309.0	Buy		152,449	58	LSE
07:41:45	308.745	479	O	305.0	310.0	Buy		152,126	57	LSE
07:31:11	309.25	1000	O	306.0	310.0	Buy		151,647	56	LSE
07:31:10	310.0	335	AT	310.0	315.0	Sell		150,647	55	LSE
07:31:10	310.0	674	AT	310.0	315.0	Sell		150,312	54	LSE
07:31:00	310.0	1886	O	310.0	315.0	Sell		149,638	53	LSE
07:14:55	310.0	326	AT	310.0	315.0	Sell		147,752	52	LSE
07:08:34	313.662	500	O	310.0	315.0	Buy		147,426	51	LSE

4x Long Semiconductors Etp

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions