Zytronic Plc Historical Data - ZYT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Zytronic Plc (ZYT)

58.00

0.00

( 0.00% )

Updated: 02:30:29

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	58	61	58	5687	58.08586125	DE
4	-0.5	-0.854700854701	58.5	61	56.5	10402	58.20951807	DE
12	3	5.45454545455	55	62.5	52.5	14929	57.71646451	DE
26	0.5	0.869565217391	57.5	78	50.25	17600	61.75039116	DE
52	-34.5	-37.2972972973	92.5	95.5	50.25	15154	68.36995333	DE
156	-114.5	-66.3768115942	172.5	205	50.25	20789	130.29909689	DE
260	-169.5	-74.5054945055	227.5	267.5	50.25	41435	146.81252252	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1721061000	58	0	0.00	58	58	58	11
1720801800	58	0	0.00	58	58	58	0
1720715400	58	-3	-4.92	58	58	58	20548
1720629000	61	3	5.17	58	61	58	651
1720542600	58	0	0.00	58	58	58	1536
1720456200	58	0	0.00	58	58	58	1000
1720197000	58	0	0.00	58	58	58	0
1720110600	58	0	0.00	58	58	58	2075
1720024200	58	0	0.00	58	58	58	11667
1719937800	58	0	0.00	58	58	58	12267
1719851400	58	0	0.00	58	58	58	14142
1719592200	58	0	0.00	58	58	58	0
1719505800	58	0	0.00	58	58	58	15836
1719419400	58	0	0.00	58	58	56.5	19450
1719333000	58	-1	-1.69	59	59	58	12128
1719246600	59	0.5	0.85	58.5	59	58.5	6906
1718987400	58.5	0	0.00	58.5	58.5	58.5	32956
1718901000	58.5	0.5	0.86	58.5	58.5	58.5	18359
1718814600	58	-0.5	-0.85	58.5	58.5	58	2234
1718728200	58.5	0	0.00	58.5	58.5	58.5	5066
1718641800	58.5	0.5	0.86	58	58.5	58	1169
1718382600	58	0.5	0.87	58	58	58	9961
1718296200	57.5	0	0.00	57.5	57.5	57.5	117
1718209800	57.5	0	0.00	57.5	57.5	57.5	3440
1718123400	57.5	0	0.00	57.5	57.5	57.5	1074
1718037000	57.5	2.5	4.55	57.5	57.5	57.5	54283
1717777800	55	-0.5	-0.90	57.5	57.5	55	7968
1717691400	55.5	-2	-3.48	57.5	57.5	55.25	5545
1717605000	57.5	0	0.00	57.5	57.5	55.5	1301
1717518600	57.5	0	0.00	57.5	57.5	57.5	1
1717432200	57.5	0	0.00	57.5	57.5	57.5	5360
1717173000	57.5	0	0.00	57.5	57.5	57.5	260596
1717086600	57.5	0	0.00	57.5	57.5	57.5	874
1717000200	57.5	0	0.00	57.5	57.5	55	11145
1716913800	57.5	0	0.00	57.5	57.5	57.5	19544
1716568200	57.5	0	0.00	57.5	58	57.5	4952
1716481800	57.5	0	0.00	57.5	58	57.5	20562
1716395400	57.5	0	0.00	57.5	57.5	56.5	3904
1716309000	57.5	0	0.00	57.5	57.5	57	6369
1716222600	57.5	0	0.00	57.5	58	57.5	8089
1715963400	57.5	0	0.00	57.5	58	57.5	0
1715877000	57.5	1	1.77	56.5	58	56.5	1837
1715790600	56.5	0.5	0.89	56	58	56	5763
1715704200	56	-6.5	-10.40	62.5	62.5	52.5	53857
1715617800	62.5	2.5	4.17	62.5	62.5	62.5	9372
1715358600	60	-1.5	-2.44	61.5	62.5	60	25070
1715272200	61.5	4	6.96	57.5	61.5	57.5	23911
1715185800	57.5	0	0.00	57.5	59.25	57.5	11428
1715099400	57.5	0	0.00	57.5	59.25	57.5	5000
1714753800	57.5	0	0.00	57.5	59.25	57.5	2570
1714667400	57.5	0	0.00	57.5	57.5	57.5	1284
1714581000	57.5	0	0.00	57.5	57.5	57.5	3730
1714494600	57.5	0	0.00	57.5	57.5	57.5	3508
1714408200	57.5	2.5	4.55	55	57.5	55	21628
1714149000	55	0	0.00	55	55	55	0
1714062600	55	0	0.00	55	55	55	15835
1713976200	55	0	0.00	55	55	55	2382
1713889800	55	0	0.00	55	55	55	968
1713803400	55	0	0.00	55	57.5	52.5	24559
1713544200	55	0	0.00	55	55	52.5	9281
1713457800	55	0	0.00	55	55	52.5	15
1713371400	55	0	0.00	55	55	50.25	26130
1713285000	55	-2.5	-4.35	57.5	57.5	55	5700

Pembina Pipeline

Henderson Eurotrust

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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