Zotefoams PLC (ZTF) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 01/05/2026 | 15:35:19 | 400.00p | 5,986 | £23,944.00 | Exchange | Sell | UT |
| 01/05/2026 | 15:29:35 | 400.00p | 2 | £8.00 | Exchange | Sell | AT |
| 01/05/2026 | 15:28:46 | 400.00p | 3 | £12.00 | Exchange | Sell | AT |
| 01/05/2026 | 15:26:53 | 400.00p | 3 | £12.00 | Exchange | Sell | AT |
| 01/05/2026 | 15:24:38 | 400.50p | 269 | £1,077.35 | Exchange | Sell | AT |
| 01/05/2026 | 15:24:38 | 400.50p | 96 | £384.48 | Exchange | Sell | AT |
| 01/05/2026 | 15:20:50 | 400.50p | 2 | £8.01 | Off-book | Sell | SI |
| 01/05/2026 | 15:20:50 | 400.50p | 3 | £12.02 | Exchange | Sell | AT |
| 01/05/2026 | 15:18:47 | 400.50p | 52 | £208.26 | Exchange | Sell | AT |
| 01/05/2026 | 15:18:47 | 400.50p | 41 | £164.21 | Exchange | Sell | AT |
| 01/05/2026 | 15:18:47 | 400.50p | 200 | £801.00 | Exchange | Sell | AT |
| 01/05/2026 | 15:15:31 | 400.50p | 14 | £56.07 | Exchange | Sell | AT |
| 01/05/2026 | 15:10:38 | 400.50p | 1 | £4.00 | Exchange | Sell | AT |
| 01/05/2026 | 15:10:38 | 400.50p | 285 | £1,141.42 | Exchange | Sell | AT |
| 01/05/2026 | 15:09:56 | 400.50p | 3 | £12.02 | Exchange | Sell | AT |
| 01/05/2026 | 15:01:23 | 400.50p | 3 | £12.02 | Exchange | Sell | AT |
| 01/05/2026 | 14:52:55 | 400.50p | 3 | £12.02 | Exchange | Sell | AT |
| 01/05/2026 | 14:32:45 | 399.50p | 142 | £567.29 | Exchange | Sell | AT |
| 01/05/2026 | 14:32:45 | 399.50p | 290 | £1,158.55 | Exchange | Sell | AT |
| 01/05/2026 | 14:32:45 | 399.50p | 2 | £7.99 | Exchange | Sell | AT |
| 01/05/2026 | 14:23:02 | 401.00p | 155 | £621.55 | Off-book | Buy | SI |
| 01/05/2026 | 14:11:42 | 399.74p | 1,470 | £5,876.18 | Exchange | Sell | OFF |
| 01/05/2026 | 13:56:44 | 401.50p | 1 | £4.01 | Off-book | Buy | SI |
| 01/05/2026 | 13:53:46 | 400.00p | 32 | £128.00 | Exchange | Unknown | AT |
| 01/05/2026 | 13:53:46 | 400.00p | 132 | £528.00 | Exchange | Unknown | AT |
| 01/05/2026 | 13:53:46 | 400.00p | 3 | £12.00 | Exchange | Unknown | AT |
| 01/05/2026 | 13:52:17 | 400.00p | 189 | £756.00 | Exchange | Unknown | AT |
| 01/05/2026 | 13:52:17 | 400.00p | 1,029 | £4,116.00 | Exchange | Unknown | AT |
| 01/05/2026 | 13:52:11 | 400.16p | 1,215 | £4,861.94 | Exchange | Sell | OFF |
| 01/05/2026 | 13:48:51 | 400.00p | 2 | £8.00 | Off-book | Sell | SI |
| 01/05/2026 | 13:33:46 | 400.50p | 132 | £528.66 | Exchange | Unknown | AT |
| 01/05/2026 | 13:33:46 | 401.00p | 4 | £16.04 | Exchange | Buy | AT |
| 01/05/2026 | 13:33:45 | 400.46p | 1,559 | £6,243.16 | Exchange | Sell | OFF |
| 01/05/2026 | 13:21:04 | 399.00p | 38 | £151.62 | Exchange | Sell | AT |
| 01/05/2026 | 12:53:27 | 402.00p | 1 | £4.02 | Off-book | Buy | SI |
| 01/05/2026 | 12:53:27 | 399.50p | 12 | £47.94 | Off-book | Sell | SI |
| 01/05/2026 | 12:53:27 | 399.50p | 389 | £1,554.06 | Exchange | Sell | AT |
| 01/05/2026 | 12:53:27 | 399.50p | 113 | £451.44 | Exchange | Sell | AT |
| 01/05/2026 | 12:33:25 | 401.25p | 250 | £1,003.14 | Exchange | Buy | OFF |
| 01/05/2026 | 12:29:34 | 399.50p | 3 | £11.98 | Exchange | Buy | AT |
| 01/05/2026 | 12:29:34 | 399.50p | 45 | £179.78 | Exchange | Buy | AT |
| 01/05/2026 | 12:29:33 | 399.00p | 226 | £901.74 | Exchange | Buy | AT |
| 01/05/2026 | 12:29:33 | 399.00p | 3 | £11.97 | Exchange | Buy | AT |
| 01/05/2026 | 12:28:44 | 399.00p | 60 | £239.40 | Exchange | Sell | AT |
| 01/05/2026 | 12:17:03 | 398.25p | 897 | £3,572.29 | Exchange | Sell | OFF |
| 01/05/2026 | 11:24:30 | 399.00p | 220 | £877.80 | Exchange | Unknown | AT |
| 01/05/2026 | 11:24:30 | 399.00p | 694 | £2,769.06 | Exchange | Sell | AT |
| 01/05/2026 | 11:24:21 | 399.24p | 1,400 | £5,589.36 | Exchange | Sell | OFF |
| 01/05/2026 | 11:24:19 | 400.50p | 12 | £48.06 | Off-book | Buy | SI |
| 01/05/2026 | 11:21:48 | 399.00p | 15 | £59.85 | Off-book | Sell | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 01/05/2026 | 15:35:19 | 400.00p | 5,986 | £23,944.00 | Exchange | Sell | UT |
| 01/05/2026 | 15:29:35 | 400.00p | 2 | £8.00 | Exchange | Sell | AT |
| 01/05/2026 | 15:28:46 | 400.00p | 3 | £12.00 | Exchange | Sell | AT |
| 01/05/2026 | 15:26:53 | 400.00p | 3 | £12.00 | Exchange | Sell | AT |
| 01/05/2026 | 15:24:38 | 400.50p | 269 | £1,077.35 | Exchange | Sell | AT |
| 01/05/2026 | 15:24:38 | 400.50p | 96 | £384.48 | Exchange | Sell | AT |
| 01/05/2026 | 15:20:50 | 400.50p | 2 | £8.01 | Off-book | Sell | SI |
| 01/05/2026 | 15:20:50 | 400.50p | 3 | £12.02 | Exchange | Sell | AT |
| 01/05/2026 | 15:18:47 | 400.50p | 52 | £208.26 | Exchange | Sell | AT |
| 01/05/2026 | 15:18:47 | 400.50p | 41 | £164.21 | Exchange | Sell | AT |
| 01/05/2026 | 15:18:47 | 400.50p | 200 | £801.00 | Exchange | Sell | AT |
| 01/05/2026 | 15:15:31 | 400.50p | 14 | £56.07 | Exchange | Sell | AT |
| 01/05/2026 | 15:10:38 | 400.50p | 1 | £4.00 | Exchange | Sell | AT |
| 01/05/2026 | 15:10:38 | 400.50p | 285 | £1,141.42 | Exchange | Sell | AT |
| 01/05/2026 | 15:09:56 | 400.50p | 3 | £12.02 | Exchange | Sell | AT |
| 01/05/2026 | 15:01:23 | 400.50p | 3 | £12.02 | Exchange | Sell | AT |
| 01/05/2026 | 14:52:55 | 400.50p | 3 | £12.02 | Exchange | Sell | AT |
| 01/05/2026 | 14:32:45 | 399.50p | 142 | £567.29 | Exchange | Sell | AT |
| 01/05/2026 | 14:32:45 | 399.50p | 290 | £1,158.55 | Exchange | Sell | AT |
| 01/05/2026 | 14:32:45 | 399.50p | 2 | £7.99 | Exchange | Sell | AT |
| 01/05/2026 | 14:23:02 | 401.00p | 155 | £621.55 | Off-book | Buy | SI |
| 01/05/2026 | 14:11:42 | 399.74p | 1,470 | £5,876.18 | Exchange | Sell | OFF |
| 01/05/2026 | 13:56:44 | 401.50p | 1 | £4.01 | Off-book | Buy | SI |
| 01/05/2026 | 13:53:46 | 400.00p | 32 | £128.00 | Exchange | Unknown | AT |
| 01/05/2026 | 13:53:46 | 400.00p | 132 | £528.00 | Exchange | Unknown | AT |
| 01/05/2026 | 13:53:46 | 400.00p | 3 | £12.00 | Exchange | Unknown | AT |
| 01/05/2026 | 13:52:17 | 400.00p | 189 | £756.00 | Exchange | Unknown | AT |
| 01/05/2026 | 13:52:17 | 400.00p | 1,029 | £4,116.00 | Exchange | Unknown | AT |
| 01/05/2026 | 13:52:11 | 400.16p | 1,215 | £4,861.94 | Exchange | Sell | OFF |
| 01/05/2026 | 13:48:51 | 400.00p | 2 | £8.00 | Off-book | Sell | SI |
| 01/05/2026 | 13:33:46 | 400.50p | 132 | £528.66 | Exchange | Unknown | AT |
| 01/05/2026 | 13:33:46 | 401.00p | 4 | £16.04 | Exchange | Buy | AT |
| 01/05/2026 | 13:33:45 | 400.46p | 1,559 | £6,243.16 | Exchange | Sell | OFF |
| 01/05/2026 | 13:21:04 | 399.00p | 38 | £151.62 | Exchange | Sell | AT |
| 01/05/2026 | 12:53:27 | 402.00p | 1 | £4.02 | Off-book | Buy | SI |
| 01/05/2026 | 12:53:27 | 399.50p | 12 | £47.94 | Off-book | Sell | SI |
| 01/05/2026 | 12:53:27 | 399.50p | 389 | £1,554.06 | Exchange | Sell | AT |
| 01/05/2026 | 12:53:27 | 399.50p | 113 | £451.44 | Exchange | Sell | AT |
| 01/05/2026 | 12:33:25 | 401.25p | 250 | £1,003.14 | Exchange | Buy | OFF |
| 01/05/2026 | 12:29:34 | 399.50p | 3 | £11.98 | Exchange | Buy | AT |
| 01/05/2026 | 12:29:34 | 399.50p | 45 | £179.78 | Exchange | Buy | AT |
| 01/05/2026 | 12:29:33 | 399.00p | 226 | £901.74 | Exchange | Buy | AT |
| 01/05/2026 | 12:29:33 | 399.00p | 3 | £11.97 | Exchange | Buy | AT |
| 01/05/2026 | 12:28:44 | 399.00p | 60 | £239.40 | Exchange | Sell | AT |
| 01/05/2026 | 12:17:03 | 398.25p | 897 | £3,572.29 | Exchange | Sell | OFF |
| 01/05/2026 | 11:24:30 | 399.00p | 220 | £877.80 | Exchange | Unknown | AT |
| 01/05/2026 | 11:24:30 | 399.00p | 694 | £2,769.06 | Exchange | Sell | AT |
| 01/05/2026 | 11:24:21 | 399.24p | 1,400 | £5,589.36 | Exchange | Sell | OFF |
| 01/05/2026 | 11:24:19 | 400.50p | 12 | £48.06 | Off-book | Buy | SI |
| 01/05/2026 | 11:21:48 | 399.00p | 15 | £59.85 | Off-book | Sell | SI |
