Zoo Digital Group (ZOO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zoo Digital Group

Date Open High Low Close* Volume
20/12/2024 36.00p 37.50p 35.50p 35.50p 210066
19/12/2024 35.50p 37.00p 35.00p 36.00p 116916
18/12/2024 32.00p 36.00p 31.00p 35.50p 673761
17/12/2024 31.00p 33.00p 30.00p 32.00p 348378
16/12/2024 31.00p 32.00p 30.66p 31.20p 202995
13/12/2024 30.00p 32.00p 30.00p 31.00p 301639
12/12/2024 30.00p 31.00p 29.00p 30.00p 170006
11/12/2024 30.50p 31.00p 29.00p 29.70p 455633
10/12/2024 30.50p 30.86p 30.00p 30.50p 47588
09/12/2024 32.50p 33.00p 30.10p 30.50p 362734
06/12/2024 33.00p 34.00p 32.42p 32.70p 128394
05/12/2024 33.50p 34.00p 32.31p 33.00p 87317
04/12/2024 33.50p 33.80p 33.00p 33.50p 121260
03/12/2024 33.50p 34.00p 33.00p 33.50p 131538
02/12/2024 33.50p 34.40p 33.00p 33.50p 132227
29/11/2024 33.50p 33.72p 33.10p 33.50p 39682
28/11/2024 34.50p 35.00p 33.10p 33.50p 138886
27/11/2024 35.50p 36.00p 34.00p 34.50p 291408
26/11/2024 35.50p 35.50p 35.00p 35.50p 37026
25/11/2024 35.50p 36.00p 35.00p 35.00p 112429
22/11/2024 37.50p 39.00p 35.12p 35.50p 209678
21/11/2024 37.00p 38.00p 36.00p 37.50p 266053
20/11/2024 37.00p 37.80p 36.00p 37.00p 110385
19/11/2024 37.00p 38.00p 36.00p 37.00p 203616
18/11/2024 36.00p 39.00p 35.00p 37.60p 651257
15/11/2024 33.50p 36.15p 33.00p 36.00p 581154
14/11/2024 34.50p 35.00p 32.30p 33.50p 559449
13/11/2024 34.00p 35.00p 33.75p 34.20p 187461
12/11/2024 39.50p 40.00p 33.67p 34.00p 2406457
11/11/2024 44.50p 45.80p 33.00p 34.50p 1308799
08/11/2024 46.00p 46.00p 43.00p 44.50p 393970
07/11/2024 45.50p 48.00p 45.25p 46.00p 841616
06/11/2024 44.50p 48.00p 44.50p 45.00p 521185
05/11/2024 42.00p 45.00p 41.00p 44.20p 378475
04/11/2024 41.50p 43.00p 41.00p 42.00p 50047
01/11/2024 42.00p 43.00p 40.75p 42.00p 132293
31/10/2024 36.50p 43.00p 36.00p 42.50p 835650
30/10/2024 33.50p 38.00p 33.00p 38.00p 316071
29/10/2024 34.00p 34.00p 33.00p 33.70p 291236
28/10/2024 34.00p 35.00p 33.00p 34.00p 158571
25/10/2024 34.00p 35.00p 33.00p 34.00p 118035
24/10/2024 34.00p 35.00p 33.00p 34.00p 284114
23/10/2024 34.00p 36.00p 33.40p 33.50p 359655
22/10/2024 37.00p 38.00p 33.00p 33.00p 391541
21/10/2024 31.50p 38.00p 31.10p 37.00p 1088453
18/10/2024 31.00p 32.00p 30.00p 31.50p 241952
17/10/2024 31.50p 32.00p 30.00p 31.00p 223031
16/10/2024 32.50p 33.00p 31.00p 31.50p 316742
15/10/2024 32.50p 33.00p 32.00p 32.50p 159486
14/10/2024 32.50p 33.00p 32.00p 32.00p 535617
11/10/2024 34.00p 34.00p 32.00p 32.50p 496768
10/10/2024 32.00p 34.88p 31.80p 34.00p 316189
09/10/2024 32.00p 33.00p 31.00p 32.00p 111682
08/10/2024 29.50p 33.44p 29.40p 32.00p 801613
07/10/2024 30.50p 31.00p 29.00p 29.50p 106451
04/10/2024 31.00p 32.00p 30.00p 30.50p 140652
03/10/2024 32.25p 32.50p 30.00p 31.00p 329450
02/10/2024 33.50p 34.00p 31.60p 32.25p 196934
01/10/2024 36.00p 37.00p 32.60p 33.00p 667812
30/09/2024 37.50p 38.00p 35.36p 36.00p 161830
27/09/2024 37.50p 38.00p 36.10p 37.50p 556541
26/09/2024 37.50p 40.00p 36.60p 37.50p 866797
25/09/2024 38.00p 39.00p 36.33p 37.00p 1318573
24/09/2024 38.00p 39.00p 37.40p 38.00p 364689
23/09/2024 37.50p 39.00p 37.00p 37.20p 304313
20/09/2024 39.00p 40.00p 37.00p 38.50p 200627
19/09/2024 39.00p 41.00p 38.00p 38.00p 615341
18/09/2024 41.00p 41.00p 38.00p 39.00p 421966
17/09/2024 41.50p 42.00p 40.70p 41.00p 44232
16/09/2024 41.50p 42.00p 41.00p 41.50p 127853
13/09/2024 42.50p 43.00p 41.00p 41.50p 384661
12/09/2024 42.50p 43.00p 41.00p 41.00p 119221
11/09/2024 44.50p 45.00p 42.00p 43.00p 136500
10/09/2024 44.75p 45.00p 44.00p 44.00p 894918
09/09/2024 45.50p 46.00p 44.50p 44.75p 193580
06/09/2024 45.50p 46.00p 45.00p 45.50p 172026
05/09/2024 46.00p 47.00p 45.00p 45.50p 90096
04/09/2024 46.50p 47.00p 45.00p 46.00p 288770
03/09/2024 46.50p 47.00p 46.00p 46.00p 120506
02/09/2024 45.50p 48.95p 45.00p 46.50p 617493
30/08/2024 44.50p 45.90p 44.35p 45.50p 314899
29/08/2024 46.25p 48.00p 44.35p 44.50p 566125
28/08/2024 48.00p 48.00p 45.25p 46.25p 463017
27/08/2024 49.50p 51.75p 48.12p 48.50p 914467
23/08/2024 50.50p 51.00p 47.75p 49.50p 260917
22/08/2024 49.00p 51.85p 49.00p 50.50p 590914
21/08/2024 52.50p 52.55p 47.00p 49.00p 1670558
20/08/2024 63.50p 64.00p 50.00p 53.40p 4135736
19/08/2024 63.00p 65.00p 62.00p 63.00p 461945
16/08/2024 62.00p 65.00p 61.20p 63.00p 418763
15/08/2024 58.00p 63.49p 57.23p 62.00p 805400
14/08/2024 56.00p 58.90p 55.32p 58.00p 197892
13/08/2024 54.50p 57.00p 54.00p 56.00p 257623
12/08/2024 57.00p 57.00p 54.33p 54.50p 205154
09/08/2024 57.00p 57.00p 56.22p 57.00p 73695
08/08/2024 58.00p 58.00p 56.00p 57.00p 170261
07/08/2024 58.00p 58.00p 57.00p 58.00p 56451
06/08/2024 57.00p 59.00p 56.20p 58.00p 261887
05/08/2024 61.00p 62.00p 55.00p 57.00p 433952
02/08/2024 61.00p 61.50p 60.00p 61.00p 338687
01/08/2024 63.00p 64.00p 60.00p 61.00p 336127
31/07/2024 64.00p 65.00p 61.21p 63.00p 452594
30/07/2024 64.00p 65.00p 63.00p 64.00p 163393
29/07/2024 64.00p 65.00p 63.65p 64.00p 46014
26/07/2024 64.00p 65.80p 63.00p 64.00p 149871
25/07/2024 64.50p 65.00p 63.00p 64.00p 76428
24/07/2024 66.00p 67.00p 62.00p 64.50p 114364
23/07/2024 66.00p 67.00p 65.00p 66.00p 169457
22/07/2024 63.00p 67.00p 62.00p 66.00p 495746
19/07/2024 63.00p 64.00p 62.00p 63.00p 107118
18/07/2024 62.50p 64.00p 62.00p 63.00p 203984
17/07/2024 64.50p 65.00p 62.00p 63.00p 314032
16/07/2024 64.50p 65.00p 64.00p 64.50p 90844
15/07/2024 64.00p 65.00p 63.45p 64.50p 244799
12/07/2024 65.00p 66.00p 63.35p 64.00p 249210
11/07/2024 62.50p 65.75p 61.00p 65.00p 225722
10/07/2024 62.50p 64.00p 61.00p 62.50p 46608
09/07/2024 61.00p 63.75p 60.00p 62.50p 267104
08/07/2024 62.50p 63.00p 60.07p 61.00p 95996
05/07/2024 62.50p 63.35p 62.14p 62.50p 78657
04/07/2024 62.50p 64.00p 61.63p 62.50p 41969
03/07/2024 61.50p 63.00p 61.00p 62.50p 225786
02/07/2024 63.50p 64.00p 61.00p 61.50p 222116
01/07/2024 64.50p 65.00p 63.00p 63.50p 152335
28/06/2024 64.50p 65.00p 64.16p 64.50p 60226
27/06/2024 65.00p 66.00p 64.00p 64.50p 125890
26/06/2024 64.50p 67.00p 63.80p 65.00p 304243
25/06/2024 61.50p 66.00p 61.50p 66.00p 333447
24/06/2024 63.00p 63.84p 60.38p 61.50p 391285
21/06/2024 62.00p 64.50p 61.50p 63.00p 346116
20/06/2024 63.50p 63.95p 61.60p 62.00p 348900
19/06/2024 65.00p 66.00p 63.00p 63.50p 91939
18/06/2024 65.00p 67.00p 64.00p 65.00p 1485801
17/06/2024 60.50p 65.70p 60.50p 65.00p 646320
14/06/2024 63.00p 63.00p 59.20p 60.50p 287238
13/06/2024 63.50p 66.00p 61.80p 63.00p 210649
12/06/2024 59.00p 65.00p 58.80p 63.50p 505888
11/06/2024 58.00p 60.90p 58.00p 59.00p 378794
10/06/2024 53.50p 59.00p 52.00p 58.00p 469801
07/06/2024 53.50p 55.00p 52.00p 53.50p 176397
06/06/2024 53.50p 55.00p 52.00p 53.50p 61884
05/06/2024 54.00p 56.00p 52.31p 53.50p 93035
04/06/2024 54.00p 55.00p 52.80p 54.00p 92071
03/06/2024 54.00p 55.00p 53.00p 54.00p 77958
31/05/2024 52.50p 55.00p 52.00p 54.00p 211278
30/05/2024 54.00p 54.00p 52.00p 52.50p 940986
29/05/2024 53.00p 55.00p 52.00p 53.20p 244158
28/05/2024 55.00p 58.00p 51.77p 54.00p 836712
24/05/2024 55.50p 56.00p 54.00p 54.50p 147511
23/05/2024 58.50p 60.00p 54.00p 55.50p 1084034
22/05/2024 59.50p 60.00p 56.66p 58.50p 492856
21/05/2024 61.50p 63.00p 59.00p 59.50p 396986
20/05/2024 60.00p 63.00p 59.60p 61.50p 603933
17/05/2024 61.50p 63.00p 59.00p 60.00p 983286
16/05/2024 61.50p 63.00p 60.00p 61.50p 236753
15/05/2024 61.00p 64.50p 60.00p 61.50p 759312
14/05/2024 61.50p 64.00p 58.00p 61.00p 1279147
13/05/2024 61.00p 64.75p 60.00p 61.50p 1538106
10/05/2024 57.50p 58.00p 55.00p 55.00p 537770
09/05/2024 54.00p 58.40p 53.20p 57.50p 1182344
08/05/2024 54.50p 56.00p 51.64p 53.20p 954052
07/05/2024 57.00p 63.00p 54.00p 54.50p 1891985
03/05/2024 52.50p 58.00p 50.18p 56.00p 2350661
02/05/2024 43.50p 52.00p 43.00p 51.50p 2991830
01/05/2024 38.75p 42.90p 38.66p 42.50p 1583851
30/04/2024 36.50p 39.50p 36.00p 38.50p 1226872
29/04/2024 36.50p 37.00p 36.00p 36.00p 212137
26/04/2024 36.50p 37.00p 36.00p 36.50p 502012
25/04/2024 36.75p 37.00p 36.00p 36.50p 467417
24/04/2024 36.25p 38.00p 36.00p 36.75p 1547054
23/04/2024 37.75p 38.40p 36.00p 36.25p 476203
22/04/2024 37.50p 39.00p 37.00p 37.75p 609490
19/04/2024 36.50p 38.00p 36.00p 37.50p 459757
18/04/2024 38.60p 39.20p 36.25p 37.00p 458391
17/04/2024 39.10p 39.20p 38.20p 38.60p 146609
16/04/2024 39.75p 41.00p 38.70p 38.90p 1234834
15/04/2024 39.00p 40.50p 38.77p 39.75p 1832207
12/04/2024 38.50p 40.00p 38.00p 39.50p 3038931
11/04/2024 36.00p 38.40p 35.50p 38.00p 1615028
10/04/2024 33.75p 37.00p 33.50p 36.00p 3443025
09/04/2024 32.25p 34.00p 31.50p 33.75p 1643569
08/04/2024 32.50p 33.00p 31.25p 32.25p 1132677
05/04/2024 32.50p 33.00p 31.25p 32.50p 166534
04/04/2024 33.00p 34.00p 32.00p 32.50p 879347
03/04/2024 33.00p 33.40p 32.50p 33.00p 346543
02/04/2024 35.50p 36.00p 32.00p 33.00p 1113936
28/03/2024 35.75p 37.00p 35.00p 35.40p 1390722
27/03/2024 34.50p 36.50p 32.50p 36.40p 8782719
26/03/2024 24.75p 33.50p 24.00p 33.30p 17488996
25/03/2024 22.00p 22.12p 21.75p 22.00p 217171
22/03/2024 21.75p 22.12p 21.50p 21.75p 250593
21/03/2024 21.75p 22.11p 21.45p 21.75p 73588
20/03/2024 23.25p 23.25p 22.50p 21.75p 1221417
19/03/2024 23.25p 24.00p 22.00p 22.50p 287042
18/03/2024 23.25p 24.00p 22.50p 23.25p 311331
15/03/2024 23.00p 23.50p 22.85p 23.25p 344660
14/03/2024 23.25p 23.50p 22.50p 23.00p 1204342
13/03/2024 24.50p 24.50p 23.00p 23.25p 460857
12/03/2024 24.50p 25.00p 23.90p 23.90p 504748
11/03/2024 25.00p 26.00p 24.00p 24.50p 592473

*Close Price adjusted for both dividends and splits