Zoo Digital Group (ZOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/03/2024 25.00p 25.19p 24.00p 24.50p 131621
07/03/2024 25.25p 26.00p 24.50p 25.30p 309162
06/03/2024 25.25p 25.81p 24.50p 25.25p 538028
05/03/2024 23.50p 25.30p 23.00p 25.25p 1151580
04/03/2024 23.50p 24.00p 23.00p 23.50p 161877
01/03/2024 23.50p 24.00p 23.00p 23.00p 1183593
29/02/2024 25.50p 26.00p 22.00p 23.50p 4249072
28/02/2024 25.75p 26.00p 25.45p 25.75p 108358
27/02/2024 26.50p 26.50p 25.00p 26.50p 189292
26/02/2024 26.25p 27.00p 26.00p 26.50p 665184
23/02/2024 27.25p 27.50p 26.00p 26.50p 389320
22/02/2024 27.25p 27.50p 27.00p 27.25p 150015
21/02/2024 27.75p 28.00p 27.00p 27.25p 299651
20/02/2024 27.75p 28.00p 27.15p 27.75p 123126
19/02/2024 29.00p 29.50p 27.49p 27.70p 403997
16/02/2024 29.75p 30.00p 28.50p 28.75p 502200
15/02/2024 32.50p 33.00p 29.50p 29.75p 569698
14/02/2024 32.50p 33.07p 32.00p 32.50p 218955
13/02/2024 32.50p 33.00p 32.00p 32.20p 177332
12/02/2024 32.25p 33.00p 32.00p 33.00p 308888
09/02/2024 34.50p 35.00p 31.96p 33.40p 311912
08/02/2024 34.25p 35.00p 33.97p 34.00p 670978
07/02/2024 37.50p 38.00p 34.50p 34.50p 246842
06/02/2024 38.50p 38.50p 37.00p 37.50p 275484
05/02/2024 38.50p 39.00p 38.00p 38.50p 133978
02/02/2024 38.50p 39.00p 38.00p 38.00p 511854
01/02/2024 38.50p 39.00p 38.23p 38.50p 609481
31/01/2024 40.50p 40.50p 38.00p 38.60p 463603
30/01/2024 40.50p 41.00p 40.00p 40.20p 177140
29/01/2024 40.50p 41.00p 40.00p 40.50p 90796
26/01/2024 41.00p 41.00p 40.00p 40.50p 947618
25/01/2024 41.00p 42.00p 40.00p 41.00p 370522
24/01/2024 46.50p 46.50p 41.00p 41.50p 4012246
23/01/2024 59.50p 59.80p 58.00p 58.00p 47868
22/01/2024 59.50p 59.85p 59.05p 59.50p 20938
19/01/2024 60.50p 61.00p 59.00p 59.50p 254890
18/01/2024 60.50p 60.50p 60.00p 60.50p 409331
17/01/2024 60.50p 60.50p 60.00p 60.50p 78245
16/01/2024 60.50p 61.00p 60.00p 60.50p 47412
15/01/2024 61.50p 61.50p 60.00p 60.50p 83538
12/01/2024 61.50p 63.00p 60.00p 60.40p 191267
11/01/2024 59.50p 62.00p 58.00p 61.00p 215574
10/01/2024 61.50p 62.00p 58.00p 59.50p 206976
09/01/2024 63.50p 65.00p 61.04p 61.50p 117187
08/01/2024 63.50p 65.00p 62.00p 63.50p 103004
05/01/2024 64.00p 65.00p 62.15p 63.50p 60399
04/01/2024 64.00p 65.00p 63.00p 64.00p 756957
03/01/2024 64.00p 65.00p 63.00p 64.00p 72851
02/01/2024 65.50p 66.00p 63.15p 65.00p 118533
29/12/2023 68.00p 69.00p 65.00p 65.50p 84254
28/12/2023 66.00p 69.00p 65.00p 68.00p 94232
27/12/2023 66.00p 67.00p 65.00p 66.00p 28714
22/12/2023 67.50p 69.00p 65.36p 66.00p 48555
21/12/2023 61.50p 70.00p 60.00p 67.50p 658723
20/12/2023 56.50p 63.40p 55.00p 62.00p 503034
19/12/2023 56.50p 58.00p 55.00p 56.50p 39299
18/12/2023 56.50p 58.00p 55.00p 56.50p 29385
15/12/2023 56.50p 57.30p 55.15p 56.50p 27475
14/12/2023 56.50p 58.00p 55.33p 56.50p 104543
13/12/2023 57.00p 58.00p 56.00p 56.50p 76943
12/12/2023 57.00p 58.00p 56.00p 56.00p 59282
11/12/2023 57.00p 58.00p 56.00p 57.00p 81096
08/12/2023 57.00p 57.20p 56.20p 57.00p 38566
07/12/2023 57.50p 57.60p 56.00p 57.60p 55441
06/12/2023 59.50p 60.00p 56.50p 57.50p 391486
05/12/2023 59.50p 60.00p 59.11p 59.50p 35132
04/12/2023 59.50p 60.00p 59.00p 59.80p 131932
01/12/2023 59.50p 59.85p 59.00p 59.80p 127470
30/11/2023 54.00p 61.00p 52.20p 61.00p 1414357
29/11/2023 63.00p 63.16p 55.00p 56.00p 305709
28/11/2023 63.00p 63.50p 62.00p 63.00p 102714
27/11/2023 62.00p 64.00p 61.00p 63.00p 125767
24/11/2023 62.00p 64.20p 61.00p 62.00p 67383
23/11/2023 66.50p 67.00p 61.00p 67.00p 110785
22/11/2023 67.00p 68.00p 65.00p 66.50p 252641
21/11/2023 67.00p 68.30p 66.05p 67.00p 79274
20/11/2023 65.50p 68.00p 65.50p 67.00p 149491
17/11/2023 64.00p 66.40p 63.95p 65.50p 635423
16/11/2023 64.00p 65.00p 63.00p 64.00p 83560
15/11/2023 62.50p 65.00p 62.00p 64.80p 289433
14/11/2023 68.00p 69.00p 61.00p 62.50p 1002137
13/11/2023 71.00p 73.86p 67.00p 68.00p 919419
10/11/2023 63.00p 74.00p 62.00p 71.80p 2656697
09/11/2023 51.50p 64.00p 50.00p 63.60p 2066938
08/11/2023 50.50p 51.00p 50.00p 50.00p 263879
07/11/2023 51.00p 52.00p 49.50p 51.00p 867546
06/11/2023 49.00p 52.90p 48.00p 52.80p 405841
03/11/2023 48.00p 50.00p 47.00p 49.90p 295548
02/11/2023 45.00p 49.00p 43.00p 47.20p 554891
01/11/2023 41.50p 46.00p 41.00p 44.00p 816890
31/10/2023 39.00p 42.00p 39.00p 41.00p 645076
30/10/2023 37.50p 40.00p 37.37p 39.00p 202725
27/10/2023 33.75p 38.22p 33.75p 37.00p 817304
26/10/2023 34.00p 34.00p 33.00p 33.75p 128724
25/10/2023 35.50p 35.50p 33.00p 33.80p 1061388
24/10/2023 35.50p 36.00p 35.00p 35.50p 58836
23/10/2023 38.00p 39.00p 35.50p 35.50p 365772
20/10/2023 39.50p 40.00p 37.00p 37.50p 121737
19/10/2023 39.50p 40.00p 39.00p 39.60p 246362
18/10/2023 40.50p 41.00p 39.25p 39.50p 307287
17/10/2023 42.50p 42.50p 40.00p 40.90p 147642
16/10/2023 43.00p 44.00p 42.00p 42.50p 81631
13/10/2023 47.00p 48.00p 42.04p 43.00p 143231
12/10/2023 48.00p 49.00p 46.00p 47.00p 71124
11/10/2023 48.00p 48.00p 47.00p 48.00p 192623
10/10/2023 48.50p 49.00p 47.10p 48.50p 329416
09/10/2023 48.75p 50.00p 48.00p 48.50p 197737
06/10/2023 46.25p 50.00p 43.00p 48.50p 486163
05/10/2023 45.00p 47.00p 45.00p 46.25p 575448
04/10/2023 44.00p 46.00p 43.00p 46.00p 915508
03/10/2023 42.00p 45.00p 42.00p 44.60p 427152
02/10/2023 41.00p 42.00p 40.00p 41.50p 575674
29/09/2023 41.50p 42.00p 40.00p 41.00p 1947597
28/09/2023 27.50p 43.63p 27.00p 41.20p 6154497
27/09/2023 55.00p 56.00p 51.46p 52.00p 681624
26/09/2023 56.50p 57.00p 54.40p 54.50p 455734
25/09/2023 56.50p 59.56p 56.00p 56.40p 1433546
22/09/2023 55.50p 56.00p 54.25p 55.00p 284868
21/09/2023 55.50p 57.00p 55.00p 55.50p 945780
20/09/2023 55.00p 56.00p 54.00p 55.40p 171969
19/09/2023 57.50p 58.00p 54.00p 55.00p 240342
18/09/2023 57.50p 58.00p 57.00p 57.50p 160839
15/09/2023 57.50p 59.00p 57.00p 57.50p 238633
14/09/2023 60.50p 61.00p 57.50p 57.50p 128512
13/09/2023 60.50p 61.00p 60.00p 60.50p 147434
12/09/2023 60.50p 61.00p 60.00p 60.50p 344704
11/09/2023 60.50p 61.00p 60.26p 60.50p 161074
08/09/2023 62.50p 63.20p 60.00p 61.00p 286832
07/09/2023 63.00p 63.50p 62.00p 62.00p 87166
06/09/2023 65.50p 66.00p 62.00p 63.00p 165132
05/09/2023 65.50p 66.00p 63.00p 65.50p 233516
04/09/2023 66.50p 67.00p 63.00p 65.50p 209023
01/09/2023 65.50p 67.00p 65.35p 66.50p 128512
31/08/2023 67.50p 68.00p 65.50p 65.50p 204661
30/08/2023 68.00p 69.00p 67.00p 67.50p 169652
29/08/2023 67.50p 69.00p 67.00p 68.00p 263760
25/08/2023 68.50p 69.00p 66.55p 67.50p 83587
24/08/2023 67.50p 71.00p 67.50p 68.50p 346233
23/08/2023 65.00p 68.00p 64.87p 67.50p 473274
22/08/2023 62.50p 66.00p 62.01p 65.00p 437999
21/08/2023 62.50p 63.00p 62.00p 62.40p 120259
18/08/2023 63.50p 64.00p 62.00p 63.00p 123176
17/08/2023 63.50p 64.00p 62.88p 63.50p 108845
16/08/2023 63.50p 64.00p 63.00p 63.50p 589134
15/08/2023 64.50p 65.00p 63.00p 63.50p 238916
14/08/2023 64.00p 66.00p 64.00p 65.00p 283772
11/08/2023 64.00p 64.96p 63.45p 64.00p 140110
10/08/2023 61.50p 67.40p 61.50p 64.00p 1145983
09/08/2023 62.50p 63.00p 61.13p 61.20p 100052
08/08/2023 64.50p 66.00p 61.00p 62.60p 292833
07/08/2023 63.00p 65.95p 62.00p 65.00p 201231
04/08/2023 63.00p 64.00p 62.00p 63.00p 125778
03/08/2023 65.50p 66.00p 62.00p 63.00p 302969
02/08/2023 67.50p 68.00p 65.00p 65.50p 244159
01/08/2023 71.00p 71.00p 67.00p 67.50p 445825
31/07/2023 71.00p 72.00p 70.00p 71.00p 201381
28/07/2023 67.50p 72.00p 67.50p 70.00p 465762
27/07/2023 65.50p 69.00p 64.00p 67.50p 376580
26/07/2023 59.50p 67.00p 58.18p 65.50p 460097
25/07/2023 60.00p 61.00p 58.00p 59.00p 83772
24/07/2023 63.50p 64.00p 58.00p 60.00p 420518
21/07/2023 63.50p 64.00p 62.98p 63.50p 896478
20/07/2023 64.00p 65.00p 62.25p 63.50p 139307
19/07/2023 63.50p 65.00p 63.00p 64.00p 210662
18/07/2023 63.50p 66.00p 63.00p 63.00p 482051
17/07/2023 65.00p 65.94p 57.66p 63.00p 948876
14/07/2023 74.50p 77.80p 65.00p 66.00p 5701653
13/07/2023 109.00p 109.00p 103.34p 104.50p 289289
12/07/2023 110.50p 112.00p 108.24p 109.00p 266759
11/07/2023 108.00p 112.00p 108.00p 110.50p 464525
10/07/2023 117.50p 118.40p 108.51p 109.00p 215879
07/07/2023 116.50p 119.00p 115.75p 117.50p 60247
06/07/2023 121.50p 122.68p 115.75p 118.00p 158722
05/07/2023 121.50p 124.00p 120.00p 121.50p 110938
04/07/2023 123.50p 125.00p 120.00p 121.50p 109130
03/07/2023 124.50p 125.58p 122.00p 123.50p 127500
30/06/2023 125.50p 127.45p 123.00p 124.50p 220897
29/06/2023 121.00p 128.00p 120.64p 127.00p 208089
28/06/2023 123.00p 123.00p 120.00p 121.00p 625460
27/06/2023 123.00p 125.00p 121.00p 123.00p 95112
26/06/2023 124.00p 125.00p 122.00p 123.00p 162333
23/06/2023 126.00p 126.00p 120.03p 124.00p 253649
22/06/2023 128.00p 129.00p 123.00p 126.50p 233315
21/06/2023 129.00p 133.00p 126.11p 128.00p 183044
20/06/2023 123.00p 130.00p 121.00p 129.00p 359578
19/06/2023 116.00p 125.00p 115.60p 123.00p 299691
16/06/2023 116.00p 117.06p 115.00p 117.00p 351220
15/06/2023 116.00p 117.06p 115.00p 116.00p 54032
14/06/2023 116.00p 117.00p 115.00p 116.00p 192261
13/06/2023 115.50p 117.44p 112.30p 116.00p 440899
12/06/2023 117.50p 118.00p 114.24p 115.50p 133274
09/06/2023 117.50p 118.00p 117.00p 117.50p 16802
08/06/2023 119.00p 120.00p 117.00p 117.50p 79815
07/06/2023 122.50p 130.00p 118.05p 119.00p 222331
06/06/2023 117.50p 125.00p 115.50p 125.00p 189501
05/06/2023 121.00p 133.50p 115.38p 117.50p 178129
02/06/2023 123.00p 123.00p 120.00p 122.00p 183832
01/06/2023 124.50p 125.00p 120.80p 123.00p 126748
31/05/2023 131.50p 132.00p 124.00p 124.00p 275483
30/05/2023 135.50p 136.00p 130.00p 131.50p 85209

*Close Price adjusted for both dividends and splits