Zoo Digital Group (ZOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/08/2011 39.50p 40.13p 39.10p 40.00p 11784
09/08/2011 40.00p 40.00p 39.50p 39.50p 5853
08/08/2011 40.25p 40.25p 39.50p 40.00p 1766
05/08/2011 42.50p 42.50p 40.00p 40.25p 8799
04/08/2011 42.50p 42.50p 42.50p 42.50p 0
03/08/2011 42.50p 42.50p 42.50p 42.50p 0
02/08/2011 42.50p 42.50p 41.00p 42.50p 803
01/08/2011 42.50p 42.50p 42.50p 42.50p 0
29/07/2011 42.50p 42.50p 41.00p 42.50p 110
28/07/2011 42.50p 42.50p 41.20p 42.50p 721
27/07/2011 42.50p 42.50p 41.00p 42.50p 0
26/07/2011 42.50p 42.50p 41.00p 42.50p 4000
25/07/2011 42.50p 42.50p 41.30p 42.50p 24347
22/07/2011 42.00p 42.50p 39.00p 42.50p 0
21/07/2011 40.50p 42.00p 39.00p 42.00p 0
20/07/2011 40.50p 42.00p 39.00p 40.50p 0
19/07/2011 41.50p 42.00p 39.00p 40.50p 0
18/07/2011 41.00p 41.50p 39.00p 41.50p 0
15/07/2011 41.50p 41.50p 39.00p 41.00p 12500
14/07/2011 42.00p 42.00p 41.50p 41.50p 39
13/07/2011 43.00p 43.00p 41.00p 42.00p 7500
12/07/2011 43.00p 43.00p 40.00p 43.00p 26728
11/07/2011 44.00p 44.00p 41.00p 43.00p 12274
08/07/2011 45.50p 45.50p 43.20p 44.00p 42000
07/07/2011 47.00p 47.00p 45.00p 45.50p 10085
06/07/2011 48.50p 48.50p 45.00p 47.00p 8576
05/07/2011 48.50p 48.50p 45.00p 48.50p 40266
04/07/2011 49.50p 49.50p 47.40p 48.50p 5000
01/07/2011 49.50p 50.35p 47.40p 49.50p 272
30/06/2011 49.50p 49.50p 47.75p 49.50p 100
29/06/2011 49.50p 50.50p 47.75p 49.50p 1647
28/06/2011 49.50p 50.00p 48.00p 49.50p 0
27/06/2011 50.00p 50.00p 48.00p 50.00p 6500
24/06/2011 50.00p 50.00p 48.50p 50.00p 5040
23/06/2011 50.00p 50.00p 48.60p 50.00p 1660
22/06/2011 50.00p 50.00p 48.60p 50.00p 13500
21/06/2011 50.00p 51.40p 48.60p 50.00p 17000
20/06/2011 47.50p 49.20p 46.40p 48.00p 39000
17/06/2011 47.50p 47.85p 47.50p 47.50p 1552
16/06/2011 47.50p 47.50p 47.40p 47.50p 1514
15/06/2011 47.50p 47.50p 47.40p 47.50p 10000
14/06/2011 47.50p 50.50p 47.30p 47.50p 0
13/06/2011 50.50p 50.50p 47.30p 47.50p 54226
10/06/2011 51.00p 51.50p 50.50p 50.50p 15000
09/06/2011 51.50p 51.50p 50.00p 51.00p 11000
08/06/2011 53.50p 53.70p 51.00p 51.50p 10617
07/06/2011 45.00p 55.50p 44.00p 54.00p 84539
06/06/2011 44.00p 45.00p 44.00p 44.00p 12500
03/06/2011 44.00p 44.00p 43.60p 44.00p 1000
02/06/2011 44.00p 45.00p 43.60p 44.00p 0
01/06/2011 45.00p 45.00p 43.60p 44.00p 5000
31/05/2011 45.00p 47.00p 45.00p 45.00p 15000
27/05/2011 45.00p 45.00p 43.44p 45.00p 746
26/05/2011 44.50p 46.95p 44.50p 45.00p 700
25/05/2011 43.00p 43.50p 41.05p 43.00p 0
24/05/2011 43.00p 43.50p 41.05p 43.00p 0
23/05/2011 43.00p 43.50p 41.05p 43.00p 0
20/05/2011 42.00p 43.50p 41.05p 43.00p 19744
19/05/2011 42.00p 43.00p 41.05p 42.00p 21216
18/05/2011 43.00p 43.00p 41.00p 42.00p 0
17/05/2011 43.00p 43.00p 41.00p 43.00p 0
16/05/2011 43.00p 43.00p 41.00p 43.00p 20000
13/05/2011 43.00p 43.00p 41.00p 43.00p 0
12/05/2011 43.00p 43.00p 41.00p 43.00p 7000
11/05/2011 43.00p 43.00p 43.00p 43.00p 0
10/05/2011 43.00p 43.00p 43.00p 43.00p 0
09/05/2011 43.00p 43.00p 43.00p 43.00p 0
06/05/2011 43.00p 43.00p 43.00p 43.00p 78
05/05/2011 43.00p 43.00p 41.00p 43.00p 0
04/05/2011 42.00p 43.00p 41.00p 43.00p 2472
03/05/2011 42.00p 42.00p 41.50p 42.00p 13500
28/04/2011 43.00p 43.00p 42.00p 42.00p 2000
27/04/2011 43.50p 43.50p 42.00p 43.00p 600
26/04/2011 44.00p 44.00p 42.00p 43.50p 0
21/04/2011 44.00p 44.00p 42.00p 44.00p 83162
20/04/2011 44.00p 44.00p 42.00p 44.00p 32587
19/04/2011 44.00p 44.00p 42.00p 44.00p 0
18/04/2011 44.00p 44.00p 42.00p 44.00p 5138
15/04/2011 44.00p 44.00p 40.00p 44.00p 0
14/04/2011 44.00p 44.00p 40.00p 44.00p 23665
13/04/2011 48.50p 51.00p 38.00p 44.00p 175765
12/04/2011 51.00p 51.00p 49.00p 51.00p 0
11/04/2011 51.00p 51.00p 49.00p 51.00p 0
08/04/2011 51.00p 51.00p 49.00p 51.00p 0
07/04/2011 51.00p 51.00p 49.00p 51.00p 199
06/04/2011 51.00p 52.45p 49.00p 51.00p 1057
05/04/2011 50.00p 51.00p 49.00p 51.00p 20133
04/04/2011 51.00p 51.75p 50.00p 50.00p 0
01/04/2011 50.50p 51.75p 50.50p 51.00p 5000
31/03/2011 50.50p 50.50p 48.05p 50.50p 0
30/03/2011 50.50p 50.50p 48.05p 50.50p 16
29/03/2011 51.50p 51.50p 48.00p 50.50p 2129
28/03/2011 51.50p 51.50p 50.00p 51.50p 2173
25/03/2011 51.50p 52.50p 50.00p 51.50p 0
24/03/2011 52.50p 52.50p 50.00p 51.50p 1883
23/03/2011 52.50p 52.50p 50.00p 52.50p 276
22/03/2011 52.50p 52.50p 50.00p 52.50p 0
21/03/2011 52.50p 52.50p 50.00p 52.50p 866
18/03/2011 52.50p 53.75p 52.50p 52.50p 0
17/03/2011 52.50p 53.75p 52.50p 52.50p 0
16/03/2011 52.50p 53.75p 52.50p 52.50p 200
15/03/2011 53.50p 53.50p 50.00p 52.50p 1280
14/03/2011 54.00p 55.00p 53.00p 54.00p 0
11/03/2011 54.00p 55.00p 53.00p 54.00p 0
10/03/2011 55.00p 54.00p 53.00p 54.00p 1226
09/03/2011 55.00p 55.00p 53.05p 55.00p 0
08/03/2011 55.00p 55.00p 53.05p 55.00p 805
07/03/2011 55.00p 55.00p 53.05p 55.00p 0
04/03/2011 54.50p 55.00p 53.05p 55.00p 21280
03/03/2011 55.00p 55.00p 53.00p 54.50p 0
02/03/2011 55.00p 55.00p 53.00p 55.00p 0
01/03/2011 55.00p 55.00p 53.00p 55.00p 8166
28/02/2011 55.00p 55.00p 53.30p 55.00p 1006
25/02/2011 55.50p 55.00p 53.30p 55.00p 144
24/02/2011 54.00p 54.00p 53.30p 54.00p 2266
23/02/2011 54.00p 54.00p 53.30p 54.00p 563
22/02/2011 54.00p 55.00p 54.00p 54.00p 5173
21/02/2011 56.50p 54.25p 54.00p 54.00p 9000
18/02/2011 56.00p 56.75p 56.50p 56.50p 13500
17/02/2011 56.00p 56.00p 54.00p 56.00p 0
16/02/2011 56.00p 56.00p 54.00p 56.00p 0
15/02/2011 57.00p 56.00p 54.00p 56.00p 6500
14/02/2011 55.50p 58.45p 55.00p 57.00p 9703
11/02/2011 54.03p 55.50p 54.03p 55.50p 100
10/02/2011 56.00p 56.00p 55.50p 55.50p 3083
09/02/2011 56.03p 57.50p 56.03p 57.50p 31
08/02/2011 57.50p 57.50p 56.00p 57.50p 0
07/02/2011 56.00p 57.50p 56.00p 57.50p 7261
04/02/2011 57.50p 58.50p 57.50p 57.50p 0
03/02/2011 57.50p 58.50p 57.50p 57.50p 0
02/02/2011 57.50p 58.50p 57.50p 57.50p 0
01/02/2011 58.50p 58.50p 57.50p 57.50p 0
31/01/2011 58.50p 58.50p 58.50p 58.50p 0
28/01/2011 58.50p 58.50p 58.00p 58.50p 32500
27/01/2011 58.50p 58.50p 56.45p 58.50p 3000
26/01/2011 61.00p 61.00p 58.50p 58.50p 2800
25/01/2011 61.00p 61.00p 60.00p 61.00p 2202
24/01/2011 61.00p 61.00p 60.02p 61.00p 13577
21/01/2011 61.50p 61.80p 60.81p 61.00p 10100
20/01/2011 61.50p 61.50p 60.81p 61.50p 15915
19/01/2011 58.50p 63.80p 58.50p 61.50p 49948
18/01/2011 58.50p 60.00p 58.10p 58.50p 9543
17/01/2011 57.00p 58.50p 57.00p 58.50p 0
14/01/2011 57.00p 58.00p 57.00p 58.00p 113188
13/01/2011 54.50p 57.00p 54.00p 56.00p 8008
12/01/2011 54.25p 55.25p 54.25p 55.25p 452
11/01/2011 54.00p 57.00p 54.00p 56.25p 18822
10/01/2011 51.00p 54.00p 50.30p 52.50p 10470
07/01/2011 51.00p 51.00p 49.40p 51.00p 1857
06/01/2011 50.50p 53.00p 49.40p 51.00p 5066
05/01/2011 49.50p 51.00p 48.00p 50.50p 11013
04/01/2011 49.50p 49.50p 48.27p 49.50p 1625
31/12/2010 49.50p 51.00p 49.50p 49.50p 15000
30/12/2010 51.00p 54.00p 48.64p 49.50p 51708
29/12/2010 51.00p 51.00p 51.00p 51.00p 0
24/12/2010 51.50p 51.50p 50.00p 51.00p 5000
23/12/2010 51.50p 51.50p 51.50p 51.50p 0
22/12/2010 51.50p 51.50p 51.50p 51.50p 0
21/12/2010 51.50p 51.50p 50.00p 51.50p 3769
20/12/2010 51.50p 51.50p 50.00p 51.50p 16000
17/12/2010 51.50p 51.50p 50.50p 51.50p 5100
16/12/2010 51.50p 51.50p 51.50p 51.50p 0
15/12/2010 52.00p 52.00p 51.50p 51.50p 919
14/12/2010 52.50p 54.50p 50.50p 52.00p 54349
13/12/2010 52.50p 54.50p 50.50p 52.50p 18133
10/12/2010 52.50p 53.00p 50.00p 52.50p 26804
09/12/2010 50.50p 54.50p 50.00p 52.50p 73345
08/12/2010 46.00p 51.00p 45.00p 50.50p 88451
07/12/2010 53.00p 53.00p 46.00p 46.00p 117327
06/12/2010 54.00p 54.00p 51.00p 53.00p 28063
03/12/2010 54.00p 54.20p 53.00p 54.00p 17700
02/12/2010 54.00p 54.00p 53.00p 54.00p 7790
01/12/2010 53.50p 54.90p 53.48p 54.00p 10410
30/11/2010 56.50p 57.00p 52.00p 53.50p 72930
29/11/2010 57.50p 57.50p 54.15p 56.50p 27156
26/11/2010 63.50p 63.50p 53.22p 57.50p 304148
25/11/2010 64.00p 64.00p 63.15p 63.50p 5792
24/11/2010 64.00p 65.00p 63.34p 64.00p 9915
23/11/2010 63.00p 63.00p 62.00p 63.00p 3801
22/11/2010 63.50p 63.50p 62.55p 63.00p 14075
19/11/2010 63.50p 63.50p 62.50p 63.50p 691
18/11/2010 63.50p 63.50p 63.50p 63.50p 0
17/11/2010 62.50p 64.00p 62.00p 63.50p 26700
16/11/2010 62.50p 62.50p 62.00p 62.50p 1484
15/11/2010 62.50p 65.00p 62.50p 62.50p 19500
12/11/2010 62.50p 63.85p 61.45p 62.50p 7555
11/11/2010 62.50p 62.50p 61.45p 62.50p 1039
10/11/2010 63.00p 63.00p 61.84p 62.50p 5019
09/11/2010 63.00p 63.00p 61.84p 63.00p 3208
08/11/2010 63.00p 63.00p 61.10p 63.00p 3927
05/11/2010 63.00p 63.00p 61.90p 63.00p 2179
04/11/2010 63.00p 63.00p 63.00p 63.00p 0
03/11/2010 63.00p 63.00p 61.90p 63.00p 533
02/11/2010 63.00p 63.00p 61.84p 63.00p 4324
01/11/2010 63.00p 63.00p 63.00p 63.00p 0
29/10/2010 63.50p 63.50p 63.00p 63.00p 0
28/10/2010 64.00p 64.00p 63.50p 63.50p 0
27/10/2010 64.00p 64.00p 64.00p 64.00p 0
26/10/2010 64.00p 65.80p 63.04p 64.00p 97942
25/10/2010 64.50p 64.50p 63.33p 64.00p 9592

*Close Price adjusted for both dividends and splits