Zytronic Plc Historical Data - ZYT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Home
Investing
Stocks
UK
LSE
Zytronic Plc (ZYT)
Zytronic Plc (ZYT) Historical

Zytronic Plc (ZYT)

44.20

0.00

( 0.00% )

Updated: 19:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	44.2	44.2	44.2	0	0	DE
4	2.2	5.2380952381	42	44.2	41	1275	44.2	DE
12	-7.3	-14.1747572816	51.5	57	35	67418	41.65917431	DE
26	-3.3	-6.94736842105	47.5	57.5	35	53400	46.13036284	DE
52	-10.8	-19.6363636364	55	62.5	35	35509	47.93821253	DE
156	-133.3	-75.0985915493	177.5	187.5	35	22409	77.70508887	DE
260	-70.8	-61.5652173913	115	205	35	50689	130.2404265	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1745598600	44.2	0	0.00	44.2	44.2	44.2	0
1745512200	44.2	0	0.00	44.2	44.2	44.2	0
1745425800	44.2	0	0.00	44.2	44.2	44.2	0
1745339400	44.2	0	0.00	44.2	44.2	44.2	0
1744907400	44.2	0	0.00	44.2	44.2	44.2	0
1744821000	44.2	0	0.00	44.2	44.2	44.2	0
1744734600	44.2	0	0.00	44.2	44.2	44.2	0
1744648200	44.2	0	0.00	44.2	44.2	44.2	0
1744389000	44.2	0	0.00	44.2	44.2	44.2	0
1744302600	44.2	0	0.00	44.2	44.2	44.2	0
1744216200	44.2	0	0.00	44.2	44.2	44.2	0
1744129800	44.2	0	0.00	44.2	44.2	44.2	0
1744043400	44.2	0	0.00	44.2	44.2	44.2	0
1743784200	44.2	0	0.00	44.2	44.2	44.2	0
1743697800	44.2	0	0.00	44.2	44.2	44.2	0
1743611400	44.2	0	0.00	44.2	44.2	44.2	0
1743525000	44.2	0	0.00	44.2	44.2	44.2	0
1743438600	44.2	1.2	2.79	42	44.2	41	21676
1743183000	43	0	0.00	43	43.6	42	51287
1743096600	43	2	4.88	42.5	43.6	41.5	214393
1743010200	41	0.5	1.23	40.5	42	40	240331
1742923800	40.5	1.5	3.85	39	40.5	39	55291
1742837400	39	0.5	1.30	38.5	39	38.5	135329
1742578200	38.5	-0.5	-1.28	39	39	38	135893
1742491800	39	0	0.00	39	39	39	89043
1742405400	39	-0.5	-1.27	39.5	39.5	39	139008
1742319000	39.5	0.5	1.28	39.5	39.5	39.4	79777
1742232600	39	-1	-2.50	40	40	39	68673
1741973400	40	0	0.00	40	40	39	47529
1741887000	40	0	0.00	40	40	39	34188
1741800600	40	0	0.00	40	40	39	7293
1741714200	40	0	0.00	40	40	39.5	102459
1741627800	40	-2	-4.76	42	42	40	38176
1741368600	42	0	0.00	42	42	40	13321
1741282200	42	2	5.00	40	42	40	9727
1741195800	40	0	0.00	40	40	38.5	92066
1741109400	40	1.8	4.71	40	40	38.5	24333
1741023000	38.2	-0.8	-2.05	40	40	38.1	116489
1740763800	39	-1	-2.50	40	40	39	36423
1740677400	40	-1	-2.44	40	40.5	39.5	160620
1740591000	41	0.8	1.99	35	42	35	950659
1740504600	40.2	-1.4	-3.37	41	41.4	40.2	67529
1740418200	41.6	0.6	1.46	41	42	41	115282
1740159000	41	0	0.00	41	41.6	41	32842
1740072600	41	-0.5	-1.20	41.5	42.3	39	177233
1739986200	41.5	-11	-20.95	37.5	46.5	37.5	292908
1739899800	52.5	-4.5	-7.89	57	57	52.5	35473
1739813400	57	0	0.00	57	57	55.5	6198
1739554200	57	0	0.00	57	57	55.5	0
1739467800	57	1.5	2.70	57	57	55.5	0
1739381400	55.5	0	0.00	57	57	55.5	5000
1739295000	55.5	-1.5	-2.63	57	57	55.5	38213
1739208600	57	0	0.00	57	57	56	29324
1738949400	57	0	0.00	57	57	57	5500
1738863000	57	2	3.64	57	57	57	1175
1738776600	55	-2	-3.51	57	57	55	730
1738690200	57	5	9.62	52.5	57	52	79775
1738603800	52	0.5	0.97	51.5	52.5	50	91659
1738344600	51.5	0	0.00	51.5	51.5	51.5	39109
1738258200	51.5	-1	-1.90	52.5	53.75	51.5	26845
1738171800	52.5	0	0.00	52.5	53.75	52.5	1837
1738085400	52.5	0	0.00	52.5	53.75	52.5	3213

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