Zotefoams PLC (ZTF) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 09/10/2026 | 15:35:11 | 444.50p | 5,216 | £23,185.12 | Exchange | Sell | UT |
| 09/10/2026 | 15:29:56 | 448.00p | 1 | £4.48 | Exchange | Sell | AT |
| 09/10/2026 | 15:29:54 | 448.00p | 32 | £143.36 | Exchange | Sell | AT |
| 09/10/2026 | 15:29:30 | 451.00p | 77 | £347.27 | Exchange | Buy | AT |
| 09/10/2026 | 15:29:30 | 450.50p | 60 | £270.30 | Exchange | Buy | AT |
| 09/10/2026 | 15:29:21 | 449.50p | 96 | £431.52 | Exchange | Buy | AT |
| 09/10/2026 | 15:24:09 | 449.50p | 40 | £179.80 | Exchange | Buy | AT |
| 09/10/2026 | 15:20:23 | 433.34p | 29,683 | £128,627.93 | Exchange | Sell | OFF |
| 09/10/2026 | 15:15:48 | 448.00p | 1 | £4.48 | Exchange | Buy | AT |
| 09/10/2026 | 15:07:32 | 446.22p | 700 | £3,123.54 | Exchange | Sell | OFF |
| 09/10/2026 | 14:55:09 | 446.22p | 71 | £316.82 | Exchange | Sell | OFF |
| 09/10/2026 | 14:51:18 | 448.00p | 1 | £4.48 | Exchange | Buy | AT |
| 09/10/2026 | 14:19:17 | 448.00p | 1 | £4.48 | Exchange | Buy | AT |
| 09/10/2026 | 14:18:26 | 446.00p | 3 | £13.38 | Off-book | Sell | SI |
| 09/10/2026 | 13:54:03 | 446.00p | 43 | £191.78 | Exchange | Sell | AT |
| 09/10/2026 | 13:54:03 | 446.00p | 52 | £231.92 | Exchange | Sell | AT |
| 09/10/2026 | 13:47:57 | 448.00p | 1 | £4.48 | Exchange | Buy | AT |
| 09/10/2026 | 13:41:18 | 448.00p | 2 | £8.96 | Off-book | Buy | SI |
| 09/10/2026 | 13:36:21 | 448.00p | 3 | £13.44 | Exchange | Buy | AT |
| 09/10/2026 | 13:22:10 | 446.22p | 1,500 | £6,693.30 | Exchange | Sell | OFF |
| 09/10/2026 | 13:09:28 | 448.00p | 1 | £4.48 | Exchange | Buy | AT |
| 09/10/2026 | 13:00:46 | 446.71p | 3,395 | £15,165.94 | Exchange | Sell | OFF |
| 09/10/2026 | 12:33:09 | 448.00p | 3 | £13.44 | Exchange | Buy | AT |
| 09/10/2026 | 11:43:16 | 446.00p | 0 | £0.00 | Off-book | Sell | SI |
| 09/10/2026 | 11:31:05 | 448.00p | 1 | £4.48 | Off-book | Buy | SI |
| 09/10/2026 | 11:31:05 | 448.00p | 1 | £4.48 | Off-book | Buy | SI |
| 09/10/2026 | 11:31:05 | 448.00p | 0 | £0.00 | Off-book | Buy | SI |
| 09/10/2026 | 11:24:02 | 448.00p | 1 | £4.48 | Off-book | Buy | SI |
| 09/10/2026 | 11:08:59 | 441.00p | 43 | £189.63 | Exchange | Sell | AT |
| 09/10/2026 | 10:55:28 | 450.00p | 0 | £0.00 | Off-book | Buy | SI |
| 09/10/2026 | 10:55:28 | 450.00p | 0 | £0.00 | Off-book | Buy | SI |
| 09/10/2026 | 10:55:28 | 450.00p | 11 | £49.50 | Off-book | Buy | SI |
| 09/10/2026 | 10:55:22 | 447.13p | 4,600 | £20,567.98 | Exchange | Buy | OFF |
| 09/10/2026 | 10:35:07 | 443.75p | 148 | £656.75 | Off-book | Unknown | SI |
| 09/10/2026 | 10:02:36 | 438.62p | 666 | £2,921.21 | Exchange | Sell | OFF |
| 09/10/2026 | 09:49:38 | 439.95p | 1,000 | £4,399.49 | Exchange | Sell | OFF |
| 09/10/2026 | 09:32:21 | 450.50p | 5 | £22.52 | Off-book | Buy | SI |
| 09/10/2026 | 09:32:06 | 450.50p | 15 | £67.58 | Off-book | Buy | SI |
| 09/10/2026 | 08:57:30 | 436.00p | 5 | £21.80 | Off-book | Sell | SI |
| 09/10/2026 | 08:39:25 | 436.84p | 2,321 | £10,139.13 | Exchange | Sell | OFF |
| 09/10/2026 | 08:04:29 | 437.15p | 3,000 | £13,114.50 | Exchange | Sell | OFF |
| 09/10/2026 | 07:38:48 | 436.72p | 4,000 | £17,468.80 | Exchange | Sell | OFF |
| 09/10/2026 | 07:03:29 | 451.00p | 33 | £148.83 | Off-book | Buy | SI |
| 08/10/2026 | 15:35:26 | 437.00p | 3,982 | £17,401.34 | Exchange | Sell | UT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 09/10/2026 | 15:35:11 | 444.50p | 5,216 | £23,185.12 | Exchange | Sell | UT |
| 09/10/2026 | 15:29:56 | 448.00p | 1 | £4.48 | Exchange | Sell | AT |
| 09/10/2026 | 15:29:54 | 448.00p | 32 | £143.36 | Exchange | Sell | AT |
| 09/10/2026 | 15:29:30 | 451.00p | 77 | £347.27 | Exchange | Buy | AT |
| 09/10/2026 | 15:29:30 | 450.50p | 60 | £270.30 | Exchange | Buy | AT |
| 09/10/2026 | 15:29:21 | 449.50p | 96 | £431.52 | Exchange | Buy | AT |
| 09/10/2026 | 15:24:09 | 449.50p | 40 | £179.80 | Exchange | Buy | AT |
| 09/10/2026 | 15:20:23 | 433.34p | 29,683 | £128,627.93 | Exchange | Sell | OFF |
| 09/10/2026 | 15:15:48 | 448.00p | 1 | £4.48 | Exchange | Buy | AT |
| 09/10/2026 | 15:07:32 | 446.22p | 700 | £3,123.54 | Exchange | Sell | OFF |
| 09/10/2026 | 14:55:09 | 446.22p | 71 | £316.82 | Exchange | Sell | OFF |
| 09/10/2026 | 14:51:18 | 448.00p | 1 | £4.48 | Exchange | Buy | AT |
| 09/10/2026 | 14:19:17 | 448.00p | 1 | £4.48 | Exchange | Buy | AT |
| 09/10/2026 | 14:18:26 | 446.00p | 3 | £13.38 | Off-book | Sell | SI |
| 09/10/2026 | 13:54:03 | 446.00p | 43 | £191.78 | Exchange | Sell | AT |
| 09/10/2026 | 13:54:03 | 446.00p | 52 | £231.92 | Exchange | Sell | AT |
| 09/10/2026 | 13:47:57 | 448.00p | 1 | £4.48 | Exchange | Buy | AT |
| 09/10/2026 | 13:41:18 | 448.00p | 2 | £8.96 | Off-book | Buy | SI |
| 09/10/2026 | 13:36:21 | 448.00p | 3 | £13.44 | Exchange | Buy | AT |
| 09/10/2026 | 13:22:10 | 446.22p | 1,500 | £6,693.30 | Exchange | Sell | OFF |
| 09/10/2026 | 13:09:28 | 448.00p | 1 | £4.48 | Exchange | Buy | AT |
| 09/10/2026 | 13:00:46 | 446.71p | 3,395 | £15,165.94 | Exchange | Sell | OFF |
| 09/10/2026 | 12:33:09 | 448.00p | 3 | £13.44 | Exchange | Buy | AT |
| 09/10/2026 | 11:43:16 | 446.00p | 0 | £0.00 | Off-book | Sell | SI |
| 09/10/2026 | 11:31:05 | 448.00p | 1 | £4.48 | Off-book | Buy | SI |
| 09/10/2026 | 11:31:05 | 448.00p | 1 | £4.48 | Off-book | Buy | SI |
| 09/10/2026 | 11:31:05 | 448.00p | 0 | £0.00 | Off-book | Buy | SI |
| 09/10/2026 | 11:24:02 | 448.00p | 1 | £4.48 | Off-book | Buy | SI |
| 09/10/2026 | 11:08:59 | 441.00p | 43 | £189.63 | Exchange | Sell | AT |
| 09/10/2026 | 10:55:28 | 450.00p | 0 | £0.00 | Off-book | Buy | SI |
| 09/10/2026 | 10:55:28 | 450.00p | 0 | £0.00 | Off-book | Buy | SI |
| 09/10/2026 | 10:55:28 | 450.00p | 11 | £49.50 | Off-book | Buy | SI |
| 09/10/2026 | 10:55:22 | 447.13p | 4,600 | £20,567.98 | Exchange | Buy | OFF |
| 09/10/2026 | 10:35:07 | 443.75p | 148 | £656.75 | Off-book | Unknown | SI |
| 09/10/2026 | 10:02:36 | 438.62p | 666 | £2,921.21 | Exchange | Sell | OFF |
| 09/10/2026 | 09:49:38 | 439.95p | 1,000 | £4,399.49 | Exchange | Sell | OFF |
| 09/10/2026 | 09:32:21 | 450.50p | 5 | £22.52 | Off-book | Buy | SI |
| 09/10/2026 | 09:32:06 | 450.50p | 15 | £67.58 | Off-book | Buy | SI |
| 09/10/2026 | 08:57:30 | 436.00p | 5 | £21.80 | Off-book | Sell | SI |
| 09/10/2026 | 08:39:25 | 436.84p | 2,321 | £10,139.13 | Exchange | Sell | OFF |
| 09/10/2026 | 08:04:29 | 437.15p | 3,000 | £13,114.50 | Exchange | Sell | OFF |
| 09/10/2026 | 07:38:48 | 436.72p | 4,000 | £17,468.80 | Exchange | Sell | OFF |
| 09/10/2026 | 07:03:29 | 451.00p | 33 | £148.83 | Off-book | Buy | SI |
| 08/10/2026 | 15:35:26 | 437.00p | 3,982 | £17,401.34 | Exchange | Sell | UT |
