Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Zoo Digital Group (ZOO) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/12/2013 | 11.38p | 11.45p | 11.10p | 11.38p | 0 |
| 20/12/2013 | 11.38p | 11.45p | 11.10p | 11.38p | 0 |
| 19/12/2013 | 11.38p | 11.45p | 11.10p | 11.38p | 0 |
| 18/12/2013 | 11.38p | 11.45p | 11.10p | 11.38p | 2978 |
| 17/12/2013 | 11.38p | 11.50p | 10.00p | 10.00p | 2154 |
| 16/12/2013 | 11.38p | 11.38p | 11.30p | 11.38p | 8695 |
| 13/12/2013 | 11.38p | 11.38p | 11.22p | 11.38p | 0 |
| 12/12/2013 | 11.38p | 11.38p | 11.22p | 11.38p | 22281 |
| 11/12/2013 | 11.38p | 11.50p | 10.00p | 10.00p | 20000 |
| 10/12/2013 | 11.38p | 11.38p | 10.00p | 11.38p | 0 |
| 09/12/2013 | 11.38p | 11.38p | 10.00p | 11.38p | 0 |
| 06/12/2013 | 11.38p | 11.38p | 10.00p | 10.00p | 5000 |
| 05/12/2013 | 11.50p | 11.59p | 11.14p | 11.38p | 122428 |
| 04/12/2013 | 11.50p | 11.50p | 11.33p | 11.50p | 40000 |
| 03/12/2013 | 11.50p | 11.68p | 11.50p | 11.50p | 50124 |
| 02/12/2013 | 11.50p | 11.99p | 11.33p | 11.50p | 20000 |
| 29/11/2013 | 11.63p | 11.99p | 11.33p | 11.50p | 199226 |
| 28/11/2013 | 11.00p | 11.84p | 11.00p | 11.63p | 124523 |
| 27/11/2013 | 9.75p | 11.30p | 9.75p | 11.00p | 141071 |
| 26/11/2013 | 9.50p | 9.86p | 9.50p | 9.75p | 56085 |
| 25/11/2013 | 9.50p | 9.90p | 9.50p | 9.50p | 57000 |
| 22/11/2013 | 9.25p | 9.80p | 9.00p | 9.50p | 161267 |
| 21/11/2013 | 9.50p | 9.50p | 9.06p | 9.25p | 16260 |
| 20/11/2013 | 9.50p | 9.90p | 9.26p | 9.50p | 65346 |
| 19/11/2013 | 10.13p | 10.13p | 9.27p | 9.50p | 164192 |
| 18/11/2013 | 11.13p | 11.50p | 10.02p | 10.13p | 148769 |
| 15/11/2013 | 11.50p | 11.50p | 10.70p | 11.50p | 8685 |
| 14/11/2013 | 11.50p | 11.50p | 10.59p | 11.50p | 63179 |
| 13/11/2013 | 12.00p | 12.00p | 11.00p | 11.50p | 38459 |
| 12/11/2013 | 12.00p | 12.25p | 11.60p | 12.00p | 0 |
| 11/11/2013 | 12.25p | 12.25p | 11.60p | 12.00p | 19156 |
| 08/11/2013 | 12.75p | 12.75p | 11.50p | 12.25p | 72943 |
| 07/11/2013 | 12.88p | 12.88p | 11.98p | 12.75p | 55345 |
| 06/11/2013 | 13.25p | 13.25p | 12.54p | 12.88p | 83636 |
| 05/11/2013 | 13.50p | 13.50p | 13.00p | 13.25p | 29106 |
| 04/11/2013 | 13.75p | 13.90p | 13.05p | 13.50p | 95365 |
| 01/11/2013 | 13.75p | 13.95p | 13.50p | 13.75p | 164204 |
| 31/10/2013 | 13.38p | 14.52p | 13.38p | 13.75p | 86290 |
| 30/10/2013 | 13.38p | 13.67p | 13.00p | 13.38p | 146111 |
| 29/10/2013 | 13.50p | 13.63p | 12.55p | 13.38p | 111048 |
| 28/10/2013 | 13.50p | 13.60p | 13.00p | 13.50p | 125145 |
| 25/10/2013 | 13.75p | 13.75p | 12.89p | 13.50p | 10000 |
| 24/10/2013 | 14.00p | 14.45p | 13.00p | 13.75p | 89062 |
| 23/10/2013 | 12.50p | 15.00p | 12.45p | 14.00p | 293770 |
| 22/10/2013 | 11.75p | 13.00p | 11.75p | 12.50p | 100117 |
| 21/10/2013 | 11.25p | 12.40p | 11.25p | 11.75p | 53173 |
| 18/10/2013 | 11.25p | 11.72p | 11.00p | 11.25p | 65718 |
| 17/10/2013 | 11.25p | 11.25p | 10.50p | 11.25p | 0 |
| 16/10/2013 | 11.25p | 11.25p | 10.50p | 11.25p | 5000 |
| 15/10/2013 | 11.00p | 11.25p | 10.52p | 11.25p | 18905 |
| 14/10/2013 | 11.00p | 11.00p | 10.60p | 11.00p | 15000 |
| 11/10/2013 | 11.00p | 11.22p | 10.71p | 11.00p | 5524 |
| 10/10/2013 | 11.00p | 11.00p | 10.75p | 11.00p | 0 |
| 09/10/2013 | 11.00p | 11.00p | 10.75p | 11.00p | 10000 |
| 08/10/2013 | 11.00p | 11.25p | 11.00p | 11.00p | 23302 |
| 07/10/2013 | 11.00p | 11.24p | 11.00p | 11.00p | 8994 |
| 04/10/2013 | 11.00p | 11.15p | 11.00p | 11.00p | 0 |
| 03/10/2013 | 11.00p | 11.15p | 11.00p | 11.00p | 3460 |
| 02/10/2013 | 11.50p | 11.50p | 10.50p | 11.00p | 148318 |
| 01/10/2013 | 11.38p | 12.00p | 11.31p | 11.50p | 8603 |
| 30/09/2013 | 11.00p | 12.00p | 10.80p | 11.50p | 38533 |
| 27/09/2013 | 10.00p | 11.50p | 9.80p | 11.00p | 173742 |
| 26/09/2013 | 8.38p | 10.50p | 8.38p | 10.00p | 98821 |
| 25/09/2013 | 7.63p | 8.38p | 7.63p | 8.38p | 104568 |
| 24/09/2013 | 7.50p | 7.79p | 7.45p | 7.63p | 55741 |
| 23/09/2013 | 7.50p | 8.00p | 7.00p | 7.50p | 696034 |
| 20/09/2013 | 7.50p | 7.60p | 7.50p | 7.50p | 0 |
| 19/09/2013 | 7.50p | 7.60p | 7.50p | 7.50p | 5000 |
| 18/09/2013 | 7.50p | 7.50p | 7.10p | 7.50p | 0 |
| 17/09/2013 | 7.50p | 7.50p | 7.10p | 7.50p | 0 |
| 16/09/2013 | 7.50p | 7.50p | 7.10p | 7.50p | 31000 |
| 13/09/2013 | 6.88p | 7.35p | 6.88p | 7.25p | 56472 |
| 12/09/2013 | 6.88p | 7.15p | 6.88p | 6.88p | 15000 |
| 11/09/2013 | 6.88p | 6.88p | 6.40p | 6.88p | 4000 |
| 10/09/2013 | 6.88p | 6.95p | 6.75p | 6.88p | 0 |
| 09/09/2013 | 6.88p | 6.95p | 6.75p | 6.88p | 84000 |
| 06/09/2013 | 6.88p | 6.88p | 6.30p | 6.88p | 5200 |
| 05/09/2013 | 6.63p | 6.88p | 6.30p | 6.88p | 2000 |
| 04/09/2013 | 6.25p | 6.63p | 6.25p | 6.63p | 115868 |
| 03/09/2013 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 02/09/2013 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 30/08/2013 | 6.25p | 6.25p | 6.00p | 6.25p | 2000 |
| 29/08/2013 | 6.25p | 6.25p | 6.22p | 6.25p | 0 |
| 28/08/2013 | 6.25p | 6.25p | 6.22p | 6.25p | 18577 |
| 27/08/2013 | 6.38p | 6.38p | 6.00p | 6.25p | 56285 |
| 23/08/2013 | 6.38p | 6.38p | 6.15p | 6.38p | 40000 |
| 22/08/2013 | 6.50p | 6.50p | 5.00p | 6.38p | 185000 |
| 21/08/2013 | 6.88p | 6.88p | 6.00p | 6.50p | 80512 |
| 20/08/2013 | 6.88p | 6.88p | 6.00p | 6.88p | 0 |
| 19/08/2013 | 6.50p | 6.88p | 6.00p | 6.88p | 98692 |
| 16/08/2013 | 7.13p | 7.13p | 6.50p | 7.13p | 145512 |
| 15/08/2013 | 7.13p | 7.13p | 6.88p | 7.13p | 0 |
| 14/08/2013 | 7.13p | 7.13p | 6.88p | 7.13p | 0 |
| 13/08/2013 | 7.13p | 7.13p | 6.88p | 7.13p | 0 |
| 12/08/2013 | 7.13p | 7.13p | 6.88p | 7.13p | 29069 |
| 09/08/2013 | 7.13p | 7.13p | 6.85p | 7.13p | 5000 |
| 08/08/2013 | 7.13p | 7.13p | 6.90p | 7.13p | 6000 |
| 07/08/2013 | 7.13p | 7.75p | 6.25p | 7.75p | 225716 |
| 06/08/2013 | 7.13p | 7.13p | 6.76p | 7.13p | 0 |
| 05/08/2013 | 7.13p | 7.13p | 6.76p | 7.13p | 7065 |
| 02/08/2013 | 7.13p | 7.13p | 6.75p | 7.13p | 0 |
| 01/08/2013 | 7.13p | 7.13p | 6.75p | 7.13p | 0 |
| 31/07/2013 | 7.13p | 7.13p | 6.75p | 7.13p | 36861 |
| 30/07/2013 | 7.13p | 7.13p | 6.25p | 7.13p | 62500 |
| 29/07/2013 | 7.13p | 7.13p | 6.20p | 7.13p | 38862 |
| 26/07/2013 | 7.13p | 7.19p | 6.50p | 7.13p | 0 |
| 25/07/2013 | 7.13p | 7.19p | 6.50p | 7.13p | 0 |
| 24/07/2013 | 7.13p | 7.19p | 6.50p | 7.13p | 0 |
| 23/07/2013 | 7.13p | 7.19p | 6.90p | 7.13p | 7662 |
| 22/07/2013 | 7.13p | 7.13p | 6.90p | 7.13p | 0 |
| 19/07/2013 | 7.13p | 7.13p | 6.90p | 7.13p | 1117 |
| 18/07/2013 | 7.13p | 7.13p | 6.90p | 7.13p | 3419 |
| 17/07/2013 | 7.13p | 7.20p | 7.13p | 7.13p | 0 |
| 16/07/2013 | 7.13p | 7.20p | 7.13p | 7.13p | 2700 |
| 15/07/2013 | 7.13p | 7.13p | 7.00p | 7.13p | 28571 |
| 12/07/2013 | 7.13p | 7.13p | 6.90p | 7.13p | 0 |
| 11/07/2013 | 7.13p | 7.13p | 6.90p | 7.13p | 0 |
| 10/07/2013 | 7.13p | 7.13p | 6.90p | 7.13p | 10000 |
| 09/07/2013 | 7.13p | 7.24p | 6.88p | 7.13p | 0 |
| 08/07/2013 | 7.13p | 7.24p | 6.88p | 7.13p | 0 |
| 05/07/2013 | 6.88p | 7.24p | 6.88p | 7.13p | 164090 |
| 04/07/2013 | 6.88p | 6.88p | 6.60p | 6.88p | 0 |
| 03/07/2013 | 6.88p | 6.88p | 6.60p | 6.88p | 18472 |
| 02/07/2013 | 7.00p | 7.47p | 6.88p | 6.88p | 40139 |
| 01/07/2013 | 7.00p | 7.00p | 6.65p | 7.00p | 320 |
| 28/06/2013 | 7.00p | 7.00p | 6.50p | 6.50p | 706 |
| 27/06/2013 | 7.00p | 7.25p | 6.64p | 7.00p | 5611 |
| 26/06/2013 | 7.00p | 7.17p | 6.63p | 7.00p | 1013 |
| 25/06/2013 | 7.00p | 7.00p | 6.63p | 7.00p | 200 |
| 24/06/2013 | 7.00p | 7.00p | 6.50p | 7.00p | 1 |
| 21/06/2013 | 7.00p | 7.19p | 6.75p | 7.00p | 0 |
| 20/06/2013 | 6.75p | 7.19p | 6.75p | 7.00p | 47815 |
| 19/06/2013 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 18/06/2013 | 6.75p | 7.00p | 6.75p | 6.75p | 25000 |
| 17/06/2013 | 6.75p | 7.13p | 6.38p | 6.75p | 99175 |
| 14/06/2013 | 6.75p | 6.75p | 6.00p | 6.75p | 0 |
| 13/06/2013 | 6.75p | 6.75p | 6.00p | 6.75p | 0 |
| 12/06/2013 | 6.75p | 6.75p | 6.00p | 6.75p | 19695 |
| 11/06/2013 | 6.75p | 6.75p | 6.15p | 6.75p | 1000 |
| 10/06/2013 | 6.88p | 6.88p | 6.25p | 6.75p | 13867 |
| 07/06/2013 | 6.88p | 7.13p | 6.50p | 6.88p | 0 |
| 06/06/2013 | 7.13p | 7.13p | 6.50p | 6.88p | 65000 |
| 05/06/2013 | 7.13p | 7.13p | 6.90p | 7.13p | 0 |
| 04/06/2013 | 7.13p | 7.13p | 6.90p | 7.13p | 36 |
| 03/06/2013 | 7.13p | 7.13p | 6.90p | 7.13p | 3800 |
| 31/05/2013 | 7.13p | 7.25p | 7.00p | 7.13p | 0 |
| 30/05/2013 | 7.13p | 7.25p | 7.00p | 7.13p | 0 |
| 29/05/2013 | 7.25p | 7.25p | 7.00p | 7.13p | 16000 |
| 28/05/2013 | 7.25p | 7.75p | 7.00p | 7.25p | 0 |
| 24/05/2013 | 7.25p | 7.75p | 7.00p | 7.25p | 0 |
| 23/05/2013 | 7.25p | 7.75p | 7.00p | 7.25p | 0 |
| 22/05/2013 | 7.25p | 7.75p | 7.00p | 7.25p | 0 |
| 21/05/2013 | 7.25p | 7.75p | 7.00p | 7.25p | 0 |
| 20/05/2013 | 7.75p | 7.75p | 7.00p | 7.25p | 42000 |
| 17/05/2013 | 7.75p | 8.00p | 7.13p | 7.75p | 0 |
| 16/05/2013 | 7.75p | 8.00p | 7.13p | 7.75p | 0 |
| 15/05/2013 | 7.75p | 7.75p | 7.13p | 7.75p | 33000 |
| 14/05/2013 | 7.75p | 7.95p | 7.13p | 7.75p | 4620 |
| 13/05/2013 | 7.00p | 7.75p | 7.00p | 7.75p | 75664 |
| 10/05/2013 | 7.00p | 7.19p | 7.00p | 7.00p | 0 |
| 09/05/2013 | 7.00p | 7.19p | 7.00p | 7.00p | 27470 |
| 08/05/2013 | 7.00p | 7.03p | 7.00p | 7.00p | 10000 |
| 07/05/2013 | 7.00p | 7.05p | 7.00p | 7.00p | 24000 |
| 03/05/2013 | 7.00p | 7.02p | 6.65p | 7.00p | 4000 |
| 02/05/2013 | 7.00p | 7.01p | 7.00p | 7.00p | 0 |
| 01/05/2013 | 7.00p | 7.01p | 7.00p | 7.00p | 20000 |
| 30/04/2013 | 7.00p | 7.07p | 6.75p | 7.00p | 53363 |
| 29/04/2013 | 6.75p | 6.90p | 6.00p | 6.75p | 33000 |
| 26/04/2013 | 6.75p | 6.75p | 6.23p | 6.75p | 10000 |
| 25/04/2013 | 7.00p | 7.00p | 6.50p | 6.75p | 5000 |
| 24/04/2013 | 7.13p | 7.13p | 6.50p | 7.00p | 14000 |
| 23/04/2013 | 7.75p | 7.75p | 7.00p | 7.13p | 17513 |
| 22/04/2013 | 7.75p | 7.75p | 6.50p | 7.75p | 0 |
| 19/04/2013 | 7.75p | 7.75p | 6.50p | 7.75p | 107076 |
| 18/04/2013 | 7.75p | 8.25p | 7.75p | 7.75p | 0 |
| 17/04/2013 | 7.75p | 8.25p | 7.75p | 7.75p | 0 |
| 16/04/2013 | 7.75p | 8.25p | 7.75p | 7.75p | 164130 |
| 15/04/2013 | 7.75p | 7.90p | 7.60p | 7.75p | 0 |
| 12/04/2013 | 7.75p | 7.90p | 7.60p | 7.75p | 65000 |
| 11/04/2013 | 7.75p | 7.97p | 7.75p | 7.75p | 5000 |
| 10/04/2013 | 7.25p | 7.80p | 7.25p | 7.75p | 75676 |
| 09/04/2013 | 7.25p | 7.25p | 7.15p | 7.25p | 14926 |
| 08/04/2013 | 7.25p | 7.38p | 7.00p | 7.25p | 17251 |
| 05/04/2013 | 7.00p | 7.25p | 6.00p | 7.00p | 0 |
| 04/04/2013 | 7.25p | 7.25p | 6.00p | 7.00p | 130000 |
| 03/04/2013 | 7.50p | 7.50p | 6.25p | 7.25p | 37634 |
| 02/04/2013 | 8.25p | 8.25p | 7.50p | 7.50p | 1800 |
| 28/03/2013 | 8.25p | 8.25p | 7.50p | 8.25p | 63 |
| 27/03/2013 | 8.25p | 8.25p | 7.50p | 8.25p | 914342 |
| 26/03/2013 | 8.25p | 8.25p | 7.13p | 8.25p | 22500 |
| 25/03/2013 | 8.25p | 8.25p | 7.50p | 8.25p | 0 |
| 22/03/2013 | 8.25p | 8.25p | 7.50p | 8.25p | 1634 |
| 21/03/2013 | 7.75p | 8.25p | 7.50p | 8.25p | 410600 |
| 20/03/2013 | 8.50p | 9.00p | 7.50p | 7.75p | 50000 |
| 19/03/2013 | 9.50p | 9.50p | 8.00p | 9.00p | 32650 |
| 18/03/2013 | 10.00p | 10.00p | 8.50p | 9.50p | 39800 |
| 15/03/2013 | 10.00p | 10.00p | 9.50p | 10.00p | 733 |
| 14/03/2013 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 13/03/2013 | 10.25p | 10.25p | 10.00p | 10.00p | 6288 |
| 12/03/2013 | 10.25p | 10.40p | 10.25p | 10.25p | 1000 |
*Close Price adjusted for both dividends and splits