Zoo Digital Group (ZOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/10/2010 64.50p 65.85p 63.70p 64.50p 63744
21/10/2010 64.50p 64.50p 64.50p 64.50p 0
20/10/2010 64.00p 64.50p 64.00p 64.50p 0
19/10/2010 61.50p 65.00p 61.50p 64.00p 26644
18/10/2010 61.50p 62.85p 60.03p 61.50p 6242
15/10/2010 62.00p 62.00p 60.04p 61.50p 1000
14/10/2010 62.00p 63.35p 60.04p 62.00p 8985
13/10/2010 62.00p 62.00p 61.05p 62.00p 4763
12/10/2010 62.00p 62.00p 61.05p 62.00p 3308
11/10/2010 62.00p 63.50p 61.04p 62.00p 22139
08/10/2010 64.00p 64.00p 62.00p 62.00p 13000
07/10/2010 64.00p 64.00p 63.60p 64.00p 1654
06/10/2010 64.50p 64.50p 63.25p 64.00p 12423
05/10/2010 65.00p 65.00p 63.33p 64.50p 28212
04/10/2010 67.00p 67.00p 63.50p 65.00p 25292
01/10/2010 65.00p 69.00p 65.00p 67.00p 55195
30/09/2010 65.00p 66.00p 64.50p 65.00p 41692
29/09/2010 63.00p 68.00p 61.50p 65.00p 68665
28/09/2010 63.00p 64.36p 61.50p 63.00p 19287
27/09/2010 63.00p 63.00p 61.50p 63.00p 147652
24/09/2010 63.00p 65.00p 63.00p 63.00p 5000
23/09/2010 62.00p 65.50p 62.00p 63.00p 16682
22/09/2010 60.50p 63.75p 59.03p 62.00p 21198
21/09/2010 63.50p 63.50p 60.50p 60.50p 27000
20/09/2010 63.50p 64.98p 62.03p 63.50p 20512
17/09/2010 69.00p 70.96p 62.03p 63.50p 252081
16/09/2010 60.00p 70.96p 60.00p 69.00p 87570
15/09/2010 59.00p 61.00p 59.00p 60.00p 12337
14/09/2010 58.50p 61.00p 58.50p 59.00p 17478
13/09/2010 54.00p 60.95p 54.00p 58.50p 75300
10/09/2010 54.00p 56.00p 54.00p 54.00p 178
09/09/2010 48.00p 55.00p 48.00p 54.50p 16846
08/09/2010 46.00p 49.00p 46.00p 47.50p 12770
07/09/2010 44.50p 47.00p 44.50p 46.00p 16500
06/09/2010 44.50p 44.50p 44.50p 44.50p 0
03/09/2010 44.50p 47.00p 44.35p 44.50p 10865
02/09/2010 43.50p 46.00p 43.50p 44.50p 21054
01/09/2010 43.00p 45.00p 43.00p 43.50p 35184
31/08/2010 42.00p 45.00p 41.70p 43.00p 79544
27/08/2010 39.50p 43.00p 39.50p 42.00p 10074
26/08/2010 39.50p 39.50p 39.50p 39.50p 0
25/08/2010 39.50p 42.00p 39.50p 39.50p 400970
24/08/2010 36.50p 42.00p 36.50p 39.50p 84270
23/08/2010 36.50p 37.97p 36.05p 36.50p 6367
20/08/2010 36.00p 37.97p 36.00p 36.50p 2628
19/08/2010 36.00p 36.00p 36.00p 36.00p 0
18/08/2010 36.00p 36.00p 35.05p 36.00p 37
17/08/2010 36.00p 36.00p 36.00p 36.00p 0
16/08/2010 37.00p 37.55p 36.00p 36.00p 10000
13/08/2010 37.00p 37.58p 36.22p 37.00p 10500
12/08/2010 40.50p 40.50p 36.00p 37.00p 54668
11/08/2010 40.50p 40.50p 40.00p 40.50p 29512
10/08/2010 41.00p 41.00p 40.50p 40.50p 23288
09/08/2010 41.00p 41.00p 40.75p 41.00p 311
06/08/2010 41.00p 42.00p 40.75p 41.00p 633
05/08/2010 41.50p 41.75p 41.00p 41.00p 12359
04/08/2010 42.00p 42.00p 41.50p 41.50p 28000
03/08/2010 42.50p 42.50p 41.50p 42.50p 24000
02/08/2010 42.50p 42.50p 41.31p 42.50p 8000
30/07/2010 42.00p 42.50p 42.00p 42.50p 0
29/07/2010 42.00p 42.00p 42.00p 42.00p 0
28/07/2010 41.50p 44.00p 41.21p 42.00p 1879
27/07/2010 40.50p 43.00p 40.50p 41.50p 12027
26/07/2010 40.00p 40.50p 39.75p 40.50p 3449
23/07/2010 38.00p 38.50p 37.56p 38.50p 2166
22/07/2010 38.00p 38.00p 37.25p 38.00p 775
21/07/2010 38.00p 38.00p 38.00p 38.00p 0
20/07/2010 38.00p 38.00p 38.00p 38.00p 0
19/07/2010 38.00p 39.00p 36.25p 38.00p 58573
16/07/2010 38.00p 38.00p 37.88p 38.00p 42093
15/07/2010 38.50p 38.87p 37.88p 38.00p 9087
14/07/2010 38.50p 38.87p 38.50p 38.50p 5552
13/07/2010 40.00p 40.00p 38.50p 38.50p 28792
12/07/2010 40.50p 41.50p 39.60p 40.00p 13586
09/07/2010 40.50p 41.50p 40.50p 40.50p 1204
08/07/2010 40.50p 41.50p 40.50p 40.50p 37
07/07/2010 40.50p 40.50p 40.50p 40.50p 0
06/07/2010 40.50p 40.50p 40.50p 40.50p 0
05/07/2010 41.50p 41.50p 40.50p 40.50p 94253
02/07/2010 42.00p 44.00p 41.00p 41.50p 63698
01/07/2010 42.50p 43.80p 41.91p 42.00p 14608
30/06/2010 43.00p 44.80p 41.25p 42.00p 7336
29/06/2010 43.50p 45.50p 41.50p 43.00p 78169
28/06/2010 39.50p 45.00p 39.50p 43.50p 69816
25/06/2010 38.50p 40.00p 37.48p 38.50p 50284
24/06/2010 38.00p 39.85p 37.12p 38.50p 12400
23/06/2010 36.50p 39.70p 36.50p 38.00p 32536
22/06/2010 35.00p 36.35p 33.65p 35.50p 25472
21/06/2010 33.00p 33.00p 31.65p 33.00p 5346
18/06/2010 33.00p 33.90p 31.00p 33.00p 35409
17/06/2010 33.00p 33.00p 33.00p 33.00p 0
16/06/2010 33.00p 35.00p 31.44p 33.00p 21732
15/06/2010 33.00p 34.00p 31.44p 33.00p 320
14/06/2010 32.50p 34.45p 32.50p 33.00p 3432
11/06/2010 30.50p 31.67p 29.33p 30.50p 7539
10/06/2010 30.00p 30.78p 30.00p 30.00p 300
09/06/2010 30.00p 30.00p 29.00p 30.00p 720
08/06/2010 30.00p 30.78p 29.22p 30.00p 12166
07/06/2010 28.50p 30.50p 28.50p 30.00p 6804
04/06/2010 27.00p 27.75p 27.00p 27.00p 10000
03/06/2010 27.00p 27.00p 27.00p 27.00p 0
02/06/2010 27.00p 27.00p 27.00p 27.00p 0
01/06/2010 27.00p 27.30p 25.00p 27.00p 13067
28/05/2010 28.50p 28.50p 25.00p 27.00p 30827
27/05/2010 28.50p 28.50p 27.00p 28.50p 14084
26/05/2010 28.50p 28.65p 27.00p 28.50p 27256
25/05/2010 30.50p 30.50p 28.00p 28.50p 31971
24/05/2010 30.50p 30.50p 30.50p 30.50p 0
21/05/2010 31.00p 31.00p 30.00p 30.50p 12374
20/05/2010 31.00p 31.00p 31.00p 31.00p 266
19/05/2010 31.50p 31.50p 30.00p 31.00p 5000
18/05/2010 31.50p 31.90p 30.50p 31.50p 2726
17/05/2010 31.00p 31.90p 29.00p 31.50p 37200
14/05/2010 31.00p 31.00p 29.84p 31.00p 1619
13/05/2010 31.00p 32.45p 29.75p 31.00p 17295
12/05/2010 31.00p 32.45p 29.81p 31.00p 4987
11/05/2010 31.00p 31.00p 31.00p 31.00p 0
10/05/2010 31.00p 32.50p 29.80p 31.00p 9000
07/05/2010 31.00p 31.00p 29.84p 31.00p 4125
06/05/2010 31.50p 31.50p 30.15p 31.00p 10000
05/05/2010 31.50p 34.00p 30.65p 31.50p 6100
04/05/2010 31.00p 33.95p 30.63p 31.50p 17894
30/04/2010 31.50p 33.00p 30.35p 31.00p 28447
29/04/2010 30.00p 33.00p 30.00p 31.50p 21887
28/04/2010 29.50p 32.00p 28.05p 30.00p 28356
27/04/2010 32.00p 32.00p 27.00p 29.50p 302896
26/04/2010 33.00p 33.68p 32.00p 32.00p 46288
23/04/2010 33.50p 34.52p 32.48p 33.00p 16111
22/04/2010 33.50p 34.67p 32.90p 33.50p 44835
21/04/2010 34.50p 37.00p 32.26p 33.50p 156764
20/04/2010 34.50p 34.50p 32.26p 34.50p 3086
19/04/2010 34.50p 34.50p 34.50p 34.50p 4446
16/04/2010 34.50p 37.00p 34.50p 34.50p 15000
15/04/2010 33.00p 36.20p 32.55p 34.50p 6111
14/04/2010 33.00p 33.00p 33.00p 33.00p 0
13/04/2010 32.50p 33.84p 30.60p 33.00p 69414
12/04/2010 35.50p 36.40p 32.50p 32.50p 57028
09/04/2010 30.00p 31.95p 28.60p 30.50p 25728
08/04/2010 30.50p 31.50p 28.48p 30.00p 22661
07/04/2010 30.50p 32.40p 30.22p 30.50p 27995
06/04/2010 28.00p 36.00p 28.00p 30.50p 286705
01/04/2010 25.00p 26.00p 25.00p 25.00p 1538
31/03/2010 25.50p 27.00p 23.00p 25.00p 61004
30/03/2010 25.50p 25.50p 23.00p 25.50p 318
29/03/2010 22.50p 26.80p 22.50p 25.50p 115651
26/03/2010 19.50p 23.80p 19.45p 22.00p 74622
25/03/2010 18.50p 19.50p 17.44p 19.50p 15266
24/03/2010 18.50p 19.00p 17.10p 18.50p 35400
23/03/2010 17.50p 18.50p 16.00p 18.50p 59450
22/03/2010 17.50p 18.50p 16.00p 17.50p 35646
19/03/2010 16.00p 16.00p 16.00p 16.00p 0
18/03/2010 15.50p 16.00p 15.25p 16.00p 3000
17/03/2010 15.50p 15.50p 15.25p 15.50p 1631
16/03/2010 16.00p 16.00p 14.03p 15.50p 5701
15/03/2010 16.00p 16.00p 15.00p 16.00p 6766
12/03/2010 16.50p 16.50p 15.03p 16.00p 911
11/03/2010 16.50p 16.50p 15.90p 16.50p 3233
10/03/2010 16.50p 16.50p 16.50p 16.50p 0
09/03/2010 16.50p 16.50p 15.03p 16.50p 925
08/03/2010 16.50p 16.50p 15.00p 16.50p 6060
05/03/2010 16.50p 16.50p 15.00p 16.50p 10000
04/03/2010 18.50p 18.50p 15.00p 16.50p 25133
03/03/2010 19.00p 19.00p 18.00p 18.50p 5000
02/03/2010 19.00p 19.00p 19.00p 19.00p 0
01/03/2010 19.00p 19.00p 19.00p 19.00p 0
26/02/2010 19.00p 19.00p 19.00p 19.00p 0
25/02/2010 19.00p 19.00p 19.00p 19.00p 0
24/02/2010 20.00p 20.00p 16.00p 19.00p 25000
23/02/2010 21.00p 21.00p 17.00p 20.00p 27500
22/02/2010 21.00p 21.00p 20.90p 21.00p 1000
19/02/2010 21.00p 21.00p 19.04p 21.00p 1500
18/02/2010 21.00p 21.00p 21.00p 21.00p 0
17/02/2010 21.00p 21.00p 21.00p 21.00p 0
16/02/2010 21.00p 21.00p 21.00p 21.00p 0
15/02/2010 21.00p 21.00p 21.00p 21.00p 1500
12/02/2010 21.00p 21.00p 19.04p 21.00p 226
11/02/2010 21.50p 21.50p 19.25p 21.00p 8000
10/02/2010 21.50p 21.50p 21.50p 21.50p 0
09/02/2010 21.50p 21.50p 21.50p 21.50p 0
08/02/2010 21.50p 21.50p 21.50p 21.50p 0
05/02/2010 21.50p 21.50p 21.50p 21.50p 0
04/02/2010 21.50p 21.50p 19.25p 21.50p 1272
03/02/2010 20.50p 21.50p 19.25p 21.50p 1240
02/02/2010 20.50p 20.50p 19.00p 20.50p 2114
01/02/2010 20.50p 20.50p 20.50p 20.50p 0
29/01/2010 20.50p 20.50p 20.50p 20.50p 0
28/01/2010 20.50p 20.50p 20.50p 20.50p 0
27/01/2010 20.50p 20.50p 20.50p 20.50p 0
26/01/2010 20.50p 20.50p 20.50p 20.50p 0
25/01/2010 20.50p 20.50p 20.50p 20.50p 0
22/01/2010 20.50p 20.50p 20.50p 20.50p 0
21/01/2010 20.50p 20.50p 20.50p 20.50p 0
20/01/2010 20.50p 20.50p 19.00p 20.50p 400
19/01/2010 20.50p 20.50p 19.00p 20.50p 7090
18/01/2010 20.50p 20.50p 20.50p 20.50p 0
15/01/2010 20.50p 20.50p 20.10p 20.50p 7000
14/01/2010 20.00p 20.50p 20.00p 20.50p 0
13/01/2010 20.00p 20.00p 20.00p 20.00p 0
12/01/2010 20.00p 20.00p 20.00p 20.00p 0
11/01/2010 20.00p 20.65p 20.00p 20.00p 24094

*Close Price adjusted for both dividends and splits