Zoo Digital Group (ZOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/05/2012 13.00p 13.00p 11.66p 12.75p 2671
24/05/2012 13.00p 13.00p 11.66p 12.75p 56
23/05/2012 13.25p 13.25p 12.50p 12.75p 0
22/05/2012 12.50p 13.10p 12.50p 13.00p 13726
21/05/2012 12.00p 12.60p 12.00p 12.50p 40000
18/05/2012 12.00p 12.00p 11.50p 12.00p 7800
17/05/2012 13.00p 13.00p 11.50p 12.00p 8000
16/05/2012 12.00p 12.00p 11.50p 12.00p 0
15/05/2012 12.00p 12.00p 11.50p 12.00p 0
14/05/2012 12.00p 12.00p 11.50p 12.00p 0
11/05/2012 12.00p 12.00p 11.50p 12.00p 9949
10/05/2012 12.00p 12.50p 11.55p 12.00p 0
09/05/2012 12.50p 12.50p 11.55p 12.00p 32118
08/05/2012 12.50p 13.00p 12.05p 12.50p 6751
04/05/2012 12.50p 13.00p 12.05p 12.50p 11026
03/05/2012 12.00p 12.50p 12.00p 12.50p 7800
02/05/2012 12.00p 12.00p 11.55p 12.00p 12
01/05/2012 12.00p 12.25p 11.80p 12.00p 0
30/04/2012 12.25p 12.25p 11.80p 12.00p 10738
27/04/2012 11.75p 12.50p 11.75p 12.25p 2500
26/04/2012 10.25p 13.00p 10.25p 11.75p 69877
25/04/2012 9.75p 10.00p 9.75p 9.75p 12650
24/04/2012 9.50p 10.00p 9.15p 9.75p 25253
23/04/2012 9.50p 10.00p 9.15p 9.50p 0
20/04/2012 9.50p 10.00p 9.15p 9.50p 11211
19/04/2012 9.50p 9.50p 9.15p 9.50p 23880
18/04/2012 9.50p 10.00p 9.12p 9.50p 17000
17/04/2012 10.00p 10.00p 9.12p 9.50p 14500
16/04/2012 10.00p 10.00p 9.50p 10.00p 20000
13/04/2012 10.00p 10.45p 10.00p 10.00p 15458
12/04/2012 10.00p 10.00p 9.12p 10.00p 0
11/04/2012 10.00p 10.00p 9.12p 10.00p 69
10/04/2012 10.00p 10.45p 9.12p 10.00p 9513
05/04/2012 10.25p 10.80p 9.00p 10.00p 291153
04/04/2012 9.75p 10.90p 9.00p 10.25p 67880
03/04/2012 10.25p 10.25p 9.00p 10.00p 10133
02/04/2012 10.25p 10.25p 9.77p 10.25p 33750
30/03/2012 9.75p 10.75p 9.75p 10.25p 0
29/03/2012 10.75p 10.75p 10.00p 10.25p 27500
28/03/2012 10.75p 10.75p 10.20p 10.75p 18000
27/03/2012 10.75p 10.75p 10.20p 10.75p 0
26/03/2012 10.75p 10.75p 10.20p 10.75p 0
23/03/2012 10.75p 10.75p 10.20p 10.75p 8132
22/03/2012 10.75p 10.75p 10.24p 10.75p 4500
21/03/2012 10.75p 11.20p 10.20p 10.75p 34500
20/03/2012 10.75p 10.90p 10.50p 10.75p 0
19/03/2012 10.50p 10.90p 10.50p 10.75p 10000
16/03/2012 10.25p 10.90p 10.25p 10.50p 917
15/03/2012 10.75p 10.95p 10.00p 10.25p 21700
14/03/2012 10.75p 10.75p 9.05p 10.75p 10036
13/03/2012 11.25p 11.25p 10.00p 10.75p 185909
12/03/2012 11.50p 11.50p 10.63p 11.25p 33000
09/03/2012 11.50p 12.00p 11.25p 11.25p 16480
08/03/2012 11.00p 11.35p 11.00p 11.25p 82000
07/03/2012 11.00p 11.00p 10.00p 11.00p 1528
06/03/2012 11.00p 11.40p 10.00p 11.00p 21500
05/03/2012 11.00p 11.75p 11.00p 11.00p 0
02/03/2012 11.00p 11.75p 11.00p 11.00p 0
01/03/2012 11.00p 11.75p 11.00p 11.00p 0
29/02/2012 11.75p 11.75p 11.00p 11.00p 62500
28/02/2012 11.75p 12.25p 10.00p 11.75p 0
27/02/2012 11.75p 12.25p 10.00p 11.75p 0
24/02/2012 11.75p 12.25p 10.00p 11.75p 0
23/02/2012 12.25p 12.25p 10.00p 11.75p 20668
22/02/2012 12.75p 12.75p 11.50p 12.00p 9000
21/02/2012 12.75p 12.75p 12.00p 12.50p 163769
20/02/2012 12.75p 13.00p 10.75p 12.50p 0
17/02/2012 12.75p 13.00p 10.75p 12.50p 0
16/02/2012 13.00p 13.00p 12.50p 12.50p 4000
15/02/2012 13.00p 13.00p 12.00p 12.75p 0
14/02/2012 13.00p 13.00p 12.55p 12.75p 0
13/02/2012 13.00p 13.00p 12.55p 13.00p 20000
10/02/2012 13.00p 13.00p 12.55p 13.00p 0
09/02/2012 13.00p 13.00p 12.55p 13.00p 0
08/02/2012 13.00p 13.00p 12.55p 13.00p 157
07/02/2012 13.00p 13.00p 12.65p 13.00p 16666
06/02/2012 13.00p 13.40p 12.65p 13.00p 13832
03/02/2012 13.00p 13.35p 12.50p 13.00p 125000
02/02/2012 13.00p 13.40p 13.00p 13.00p 52238
01/02/2012 13.25p 13.47p 12.50p 13.00p 26000
31/01/2012 13.25p 13.35p 13.25p 13.25p 0
30/01/2012 13.25p 13.35p 13.25p 13.25p 20000
27/01/2012 13.25p 13.25p 12.50p 13.25p 868
26/01/2012 13.25p 13.25p 12.50p 13.25p 13000
25/01/2012 13.25p 13.50p 12.50p 13.25p 0
24/01/2012 13.25p 13.50p 12.50p 13.25p 55585
23/01/2012 13.25p 13.63p 12.50p 13.25p 20108
20/01/2012 13.25p 13.55p 12.60p 13.25p 52251
19/01/2012 13.25p 13.63p 12.55p 13.25p 45245
18/01/2012 13.50p 13.50p 13.00p 13.25p 19868
17/01/2012 13.50p 13.65p 13.00p 13.50p 0
16/01/2012 13.50p 13.65p 13.00p 13.50p 6000
13/01/2012 13.50p 13.50p 13.00p 13.50p 0
12/01/2012 13.50p 13.50p 13.00p 13.50p 5000
11/01/2012 13.50p 14.00p 13.25p 13.50p 76313
10/01/2012 12.75p 13.90p 12.56p 13.50p 56851
09/01/2012 11.75p 13.40p 11.00p 12.25p 266150
06/01/2012 10.75p 12.45p 10.00p 11.75p 45576
05/01/2012 10.75p 10.75p 9.00p 10.00p 445000
04/01/2012 11.13p 11.13p 9.50p 9.75p 41212
03/01/2012 11.13p 11.13p 8.75p 10.38p 0
30/12/2011 10.38p 10.38p 10.25p 10.38p 1572
29/12/2011 10.38p 10.38p 9.30p 10.38p 0
28/12/2011 10.38p 10.38p 9.30p 10.38p 30000
23/12/2011 11.13p 11.13p 10.26p 10.38p 5000
22/12/2011 11.13p 11.13p 9.30p 10.38p 14492
21/12/2011 11.13p 11.13p 10.00p 10.63p 0
20/12/2011 11.13p 11.13p 10.00p 10.63p 0
19/12/2011 11.13p 11.13p 10.00p 11.13p 0
16/12/2011 10.88p 11.13p 10.00p 11.13p 30705
15/12/2011 10.88p 10.88p 10.45p 10.88p 0
14/12/2011 10.88p 10.88p 10.45p 10.88p 478
13/12/2011 10.88p 10.88p 10.25p 10.88p 5000
12/12/2011 12.00p 12.00p 10.00p 11.38p 184897
09/12/2011 13.50p 13.50p 11.00p 12.25p 43000
08/12/2011 14.75p 14.75p 12.00p 13.50p 132812
07/12/2011 14.00p 15.50p 13.50p 14.75p 150140
06/12/2011 17.50p 17.50p 12.50p 14.50p 321129
05/12/2011 26.50p 26.50p 25.10p 26.00p 0
02/12/2011 26.00p 26.00p 25.10p 26.00p 5000
01/12/2011 26.00p 26.00p 25.00p 26.00p 266
30/11/2011 25.50p 26.00p 24.50p 26.00p 0
29/11/2011 25.50p 25.50p 24.50p 25.50p 197
28/11/2011 25.50p 25.50p 24.61p 25.50p 20000
25/11/2011 27.00p 27.00p 23.00p 25.00p 26606
24/11/2011 27.00p 27.00p 24.00p 27.00p 15000
23/11/2011 27.00p 27.00p 26.12p 27.00p 0
22/11/2011 27.00p 27.00p 26.12p 27.00p 947
21/11/2011 27.00p 27.00p 26.00p 27.00p 0
18/11/2011 27.00p 27.00p 26.00p 27.00p 0
17/11/2011 27.00p 27.00p 26.00p 27.00p 0
16/11/2011 27.00p 27.00p 26.00p 27.00p 165
15/11/2011 27.00p 27.00p 25.03p 27.00p 0
14/11/2011 26.50p 27.00p 25.03p 27.00p 28000
11/11/2011 26.00p 26.00p 24.42p 26.00p 0
10/11/2011 26.00p 26.00p 24.42p 26.00p 0
09/11/2011 26.00p 26.00p 24.42p 26.00p 8302
08/11/2011 26.00p 26.00p 25.00p 26.00p 6000
07/11/2011 26.00p 26.00p 25.10p 26.00p 986
04/11/2011 26.00p 27.00p 23.00p 26.00p 0
03/11/2011 26.00p 27.00p 23.00p 26.00p 0
02/11/2011 26.00p 27.00p 23.00p 26.00p 0
01/11/2011 27.00p 27.00p 23.00p 26.00p 32000
31/10/2011 27.00p 27.00p 26.00p 27.00p 2460
28/10/2011 28.00p 28.00p 25.20p 27.00p 0
27/10/2011 27.00p 27.00p 25.20p 27.00p 8000
26/10/2011 26.50p 26.50p 25.00p 26.50p 0
25/10/2011 26.50p 26.50p 25.00p 26.50p 1200
24/10/2011 26.50p 27.00p 25.00p 26.50p 0
21/10/2011 26.50p 27.00p 25.00p 26.50p 0
20/10/2011 27.00p 27.00p 25.00p 26.50p 13200
19/10/2011 29.00p 29.00p 26.00p 27.00p 14470
18/10/2011 29.00p 29.00p 26.50p 29.00p 0
17/10/2011 29.00p 29.00p 26.50p 29.00p 0
14/10/2011 29.00p 29.00p 26.50p 29.00p 0
13/10/2011 29.00p 29.00p 26.50p 29.00p 0
12/10/2011 26.50p 29.00p 26.50p 29.00p 1784
11/10/2011 29.50p 29.50p 26.25p 26.50p 28787
10/10/2011 29.50p 29.55p 29.50p 29.50p 7500
07/10/2011 30.00p 30.00p 29.50p 29.50p 1000
06/10/2011 29.50p 30.88p 29.50p 30.00p 47000
05/10/2011 29.00p 34.25p 29.00p 29.50p 0
04/10/2011 34.25p 34.25p 29.00p 29.00p 6000
03/10/2011 36.00p 36.00p 34.00p 34.25p 5355
30/09/2011 34.50p 36.00p 34.50p 36.00p 40
29/09/2011 36.00p 36.00p 35.00p 35.50p 1572
28/09/2011 37.00p 37.00p 36.00p 36.00p 0
27/09/2011 37.00p 37.00p 36.00p 37.00p 2500
26/09/2011 36.50p 37.00p 36.00p 37.00p 400
23/09/2011 37.00p 37.10p 36.00p 37.00p 5226
22/09/2011 39.00p 39.10p 37.00p 37.00p 17633
21/09/2011 40.00p 40.00p 38.00p 39.00p 403
20/09/2011 42.00p 42.00p 40.00p 40.00p 0
19/09/2011 42.00p 42.00p 42.00p 42.00p 0
16/09/2011 42.00p 42.00p 42.00p 42.00p 0
15/09/2011 42.00p 42.00p 42.00p 42.00p 0
14/09/2011 42.00p 42.00p 41.00p 42.00p 1115
13/09/2011 42.00p 42.00p 41.00p 42.00p 1115
12/09/2011 42.00p 42.00p 41.00p 42.00p 1115
09/09/2011 41.75p 42.00p 41.00p 42.00p 2585
08/09/2011 41.25p 41.80p 41.25p 41.75p 16696
07/09/2011 41.25p 42.40p 40.00p 41.25p 4614
06/09/2011 40.50p 41.25p 40.40p 41.25p 21997
05/09/2011 40.50p 40.50p 40.00p 40.50p 85
02/09/2011 40.50p 40.50p 40.00p 40.50p 133
01/09/2011 41.25p 41.25p 35.00p 40.50p 162300
31/08/2011 40.00p 40.50p 40.00p 40.50p 7460
30/08/2011 40.00p 40.90p 39.00p 40.00p 3124
26/08/2011 40.00p 40.90p 39.00p 40.00p 0
25/08/2011 40.00p 40.90p 39.00p 40.00p 23126
24/08/2011 40.00p 40.90p 40.00p 40.00p 0
23/08/2011 40.00p 40.90p 40.00p 40.00p 32065
22/08/2011 40.00p 40.90p 40.00p 40.00p 11280
19/08/2011 40.00p 40.90p 40.00p 40.00p 39345
18/08/2011 40.00p 40.90p 39.00p 40.00p 85200
17/08/2011 40.00p 40.90p 40.00p 40.00p 116150
16/08/2011 40.00p 40.00p 34.91p 40.00p 1713290
15/08/2011 40.00p 40.00p 39.00p 40.00p 0
12/08/2011 40.00p 40.00p 39.00p 40.00p 533
11/08/2011 40.00p 40.00p 40.00p 40.00p 0

*Close Price adjusted for both dividends and splits