Zotefoams PLC (ZTF) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 26/06/2026 | 15:35:07 | 419.00p | 83 | £347.77 | Off-book | Sell | SI |
| 26/06/2026 | 15:35:07 | 419.00p | 258 | £1,081.02 | Off-book | Sell | SI |
| 26/06/2026 | 15:29:07 | 422.00p | 600 | £2,532.00 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:05 | 423.58p | 3,240 | £13,724.10 | Exchange | Buy | OFF |
| 26/06/2026 | 15:28:52 | 422.00p | 772 | £3,257.84 | Exchange | Buy | AT |
| 26/06/2026 | 15:28:51 | 422.00p | 200 | £844.00 | Exchange | Buy | AT |
| 26/06/2026 | 15:28:51 | 422.00p | 1,048 | £4,422.56 | Exchange | Buy | AT |
| 26/06/2026 | 15:28:51 | 422.50p | 76 | £321.10 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:51 | 422.00p | 752 | £3,173.44 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:51 | 423.00p | 199 | £841.77 | Exchange | Buy | AT |
| 26/06/2026 | 15:28:38 | 421.93p | 1,800 | £7,594.74 | Exchange | Buy | OFF |
| 26/06/2026 | 15:28:24 | 421.50p | 164 | £691.26 | Exchange | Unknown | AT |
| 26/06/2026 | 15:28:21 | 422.00p | 193 | £814.46 | Exchange | Buy | AT |
| 26/06/2026 | 15:28:21 | 421.50p | 109 | £459.44 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:19 | 422.50p | 665 | £2,809.63 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:18 | 422.50p | 799 | £3,375.78 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:17 | 421.00p | 194 | £816.74 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:17 | 421.00p | 8 | £33.68 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:17 | 422.00p | 169 | £713.18 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:17 | 422.00p | 740 | £3,122.80 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:16 | 422.00p | 122 | £514.84 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:16 | 423.00p | 4,145 | £17,533.35 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:16 | 423.00p | 182 | £769.86 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:16 | 423.00p | 164 | £693.72 | Exchange | Buy | AT |
| 26/06/2026 | 15:28:16 | 423.00p | 757 | £3,202.11 | Exchange | Buy | AT |
| 26/06/2026 | 15:27:55 | 424.63p | 5,000 | £21,231.50 | Exchange | Buy | OFF |
| 26/06/2026 | 15:27:35 | 422.00p | 757 | £3,194.54 | Exchange | Buy | AT |
| 26/06/2026 | 15:27:25 | 422.50p | 693 | £2,927.93 | Exchange | Buy | AT |
| 26/06/2026 | 15:27:25 | 421.50p | 4 | £16.86 | Exchange | Sell | AT |
| 26/06/2026 | 15:26:16 | 421.64p | 707 | £2,980.99 | Off-book | Sell | OFF |
| 26/06/2026 | 15:26:15 | 422.00p | 827 | £3,489.94 | Exchange | Sell | AT |
| 26/06/2026 | 15:26:11 | 421.50p | 173 | £729.20 | Exchange | Sell | AT |
| 26/06/2026 | 15:26:11 | 422.00p | 732 | £3,089.04 | Exchange | Buy | AT |
| 26/06/2026 | 15:25:56 | 421.64p | 1,000 | £4,216.40 | Exchange | Buy | OFF |
| 26/06/2026 | 15:24:17 | 421.00p | 179 | £753.59 | Exchange | Sell | AT |
| 26/06/2026 | 15:24:17 | 422.00p | 802 | £3,384.44 | Exchange | Buy | AT |
| 26/06/2026 | 15:21:27 | 422.50p | 51 | £215.47 | Exchange | Buy | AT |
| 26/06/2026 | 15:21:27 | 422.50p | 1,153 | £4,871.43 | Exchange | Unknown | AT |
| 26/06/2026 | 15:21:27 | 422.50p | 192 | £811.20 | Exchange | Unknown | AT |
| 26/06/2026 | 15:21:27 | 422.50p | 380 | £1,605.50 | Exchange | Unknown | AT |
| 26/06/2026 | 15:21:27 | 423.00p | 262 | £1,108.26 | Exchange | Unknown | AT |
| 26/06/2026 | 15:21:26 | 421.50p | 1,155 | £4,868.32 | Exchange | Buy | AT |
| 26/06/2026 | 15:21:26 | 421.50p | 378 | £1,593.27 | Exchange | Buy | AT |
| 26/06/2026 | 15:21:26 | 421.50p | 220 | £927.30 | Exchange | Buy | AT |
| 26/06/2026 | 15:21:26 | 421.50p | 4 | £16.86 | Exchange | Sell | AT |
| 26/06/2026 | 15:21:26 | 421.50p | 188 | £792.42 | Exchange | Sell | AT |
| 26/06/2026 | 15:20:37 | 421.50p | 48 | £202.32 | Exchange | Buy | AT |
| 26/06/2026 | 15:20:22 | 421.14p | 3,500 | £14,739.83 | Exchange | Sell | OFF |
| 26/06/2026 | 15:17:33 | 420.39p | 848 | £3,564.91 | Off-book | Sell | OFF |
| 26/06/2026 | 15:17:33 | 421.50p | 15 | £63.23 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 26/06/2026 | 15:35:07 | 419.00p | 83 | £347.77 | Off-book | Sell | SI |
| 26/06/2026 | 15:35:07 | 419.00p | 258 | £1,081.02 | Off-book | Sell | SI |
| 26/06/2026 | 15:29:07 | 422.00p | 600 | £2,532.00 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:05 | 423.58p | 3,240 | £13,724.10 | Exchange | Buy | OFF |
| 26/06/2026 | 15:28:52 | 422.00p | 772 | £3,257.84 | Exchange | Buy | AT |
| 26/06/2026 | 15:28:51 | 422.00p | 200 | £844.00 | Exchange | Buy | AT |
| 26/06/2026 | 15:28:51 | 422.00p | 1,048 | £4,422.56 | Exchange | Buy | AT |
| 26/06/2026 | 15:28:51 | 422.50p | 76 | £321.10 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:51 | 422.00p | 752 | £3,173.44 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:51 | 423.00p | 199 | £841.77 | Exchange | Buy | AT |
| 26/06/2026 | 15:28:38 | 421.93p | 1,800 | £7,594.74 | Exchange | Buy | OFF |
| 26/06/2026 | 15:28:24 | 421.50p | 164 | £691.26 | Exchange | Unknown | AT |
| 26/06/2026 | 15:28:21 | 422.00p | 193 | £814.46 | Exchange | Buy | AT |
| 26/06/2026 | 15:28:21 | 421.50p | 109 | £459.44 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:19 | 422.50p | 665 | £2,809.63 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:18 | 422.50p | 799 | £3,375.78 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:17 | 421.00p | 194 | £816.74 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:17 | 421.00p | 8 | £33.68 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:17 | 422.00p | 169 | £713.18 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:17 | 422.00p | 740 | £3,122.80 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:16 | 422.00p | 122 | £514.84 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:16 | 423.00p | 4,145 | £17,533.35 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:16 | 423.00p | 182 | £769.86 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:16 | 423.00p | 164 | £693.72 | Exchange | Buy | AT |
| 26/06/2026 | 15:28:16 | 423.00p | 757 | £3,202.11 | Exchange | Buy | AT |
| 26/06/2026 | 15:27:55 | 424.63p | 5,000 | £21,231.50 | Exchange | Buy | OFF |
| 26/06/2026 | 15:27:35 | 422.00p | 757 | £3,194.54 | Exchange | Buy | AT |
| 26/06/2026 | 15:27:25 | 422.50p | 693 | £2,927.93 | Exchange | Buy | AT |
| 26/06/2026 | 15:27:25 | 421.50p | 4 | £16.86 | Exchange | Sell | AT |
| 26/06/2026 | 15:26:16 | 421.64p | 707 | £2,980.99 | Off-book | Sell | OFF |
| 26/06/2026 | 15:26:15 | 422.00p | 827 | £3,489.94 | Exchange | Sell | AT |
| 26/06/2026 | 15:26:11 | 421.50p | 173 | £729.20 | Exchange | Sell | AT |
| 26/06/2026 | 15:26:11 | 422.00p | 732 | £3,089.04 | Exchange | Buy | AT |
| 26/06/2026 | 15:25:56 | 421.64p | 1,000 | £4,216.40 | Exchange | Buy | OFF |
| 26/06/2026 | 15:24:17 | 421.00p | 179 | £753.59 | Exchange | Sell | AT |
| 26/06/2026 | 15:24:17 | 422.00p | 802 | £3,384.44 | Exchange | Buy | AT |
| 26/06/2026 | 15:21:27 | 422.50p | 51 | £215.47 | Exchange | Buy | AT |
| 26/06/2026 | 15:21:27 | 422.50p | 1,153 | £4,871.43 | Exchange | Unknown | AT |
| 26/06/2026 | 15:21:27 | 422.50p | 192 | £811.20 | Exchange | Unknown | AT |
| 26/06/2026 | 15:21:27 | 422.50p | 380 | £1,605.50 | Exchange | Unknown | AT |
| 26/06/2026 | 15:21:27 | 423.00p | 262 | £1,108.26 | Exchange | Unknown | AT |
| 26/06/2026 | 15:21:26 | 421.50p | 1,155 | £4,868.32 | Exchange | Buy | AT |
| 26/06/2026 | 15:21:26 | 421.50p | 378 | £1,593.27 | Exchange | Buy | AT |
| 26/06/2026 | 15:21:26 | 421.50p | 220 | £927.30 | Exchange | Buy | AT |
| 26/06/2026 | 15:21:26 | 421.50p | 4 | £16.86 | Exchange | Sell | AT |
| 26/06/2026 | 15:21:26 | 421.50p | 188 | £792.42 | Exchange | Sell | AT |
| 26/06/2026 | 15:20:37 | 421.50p | 48 | £202.32 | Exchange | Buy | AT |
| 26/06/2026 | 15:20:22 | 421.14p | 3,500 | £14,739.83 | Exchange | Sell | OFF |
| 26/06/2026 | 15:17:33 | 420.39p | 848 | £3,564.91 | Off-book | Sell | OFF |
| 26/06/2026 | 15:17:33 | 421.50p | 15 | £63.23 | Exchange | Buy | AT |
