Zoo Digital Group (ZOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/10/2009 24.00p 24.00p 24.00p 24.00p 0
16/10/2009 24.00p 26.00p 23.40p 24.00p 14425
15/10/2009 24.00p 24.00p 24.00p 24.00p 0
14/10/2009 24.00p 24.00p 24.00p 24.00p 0
13/10/2009 24.00p 24.00p 24.00p 24.00p 0
12/10/2009 25.00p 24.40p 24.00p 24.00p 5000
09/10/2009 25.00p 26.95p 25.00p 25.00p 14200
08/10/2009 23.00p 25.00p 23.00p 25.00p 4000
07/10/2009 23.00p 23.00p 23.00p 23.00p 0
06/10/2009 24.00p 25.00p 23.00p 23.00p 4001
05/10/2009 24.00p 26.00p 24.00p 24.00p 10000
02/10/2009 24.00p 26.00p 23.64p 24.00p 21541
01/10/2009 24.00p 24.00p 24.00p 24.00p 0
30/09/2009 23.50p 24.50p 24.00p 24.00p 1000
29/09/2009 23.50p 23.75p 23.50p 23.50p 1135
28/09/2009 24.50p 24.50p 23.50p 23.50p 0
25/09/2009 24.50p 24.50p 24.08p 24.50p 2405
24/09/2009 25.00p 25.00p 24.44p 24.50p 30000
23/09/2009 24.50p 27.00p 24.66p 25.00p 28500
22/09/2009 25.00p 25.98p 24.50p 24.50p 21535
21/09/2009 26.00p 26.97p 24.99p 25.00p 27721

*Close Price adjusted for both dividends and splits