Zoo Digital Group (ZOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/05/2023 136.00p 139.00p 133.00p 135.00p 546290
25/05/2023 132.50p 140.50p 132.00p 134.00p 150531
24/05/2023 132.50p 134.49p 131.50p 132.50p 189853
23/05/2023 133.50p 135.00p 127.35p 135.00p 602860
22/05/2023 135.00p 138.00p 132.00p 132.00p 181306
19/05/2023 134.00p 137.50p 132.60p 135.00p 334710
18/05/2023 133.50p 134.90p 130.00p 134.00p 281593
17/05/2023 133.50p 134.00p 133.00p 133.50p 217885
16/05/2023 134.50p 135.00p 131.00p 133.50p 522693
15/05/2023 135.50p 137.00p 134.00p 134.50p 511955
12/05/2023 137.50p 138.00p 132.45p 135.50p 237671
11/05/2023 141.50p 141.68p 138.00p 138.00p 275641
10/05/2023 148.50p 149.04p 140.00p 140.00p 450361
09/05/2023 148.50p 150.00p 147.00p 148.50p 417667
05/05/2023 148.50p 150.00p 142.12p 148.50p 922284
04/05/2023 151.00p 160.00p 147.00p 148.50p 1202031
03/05/2023 156.50p 156.80p 145.55p 150.00p 690428
02/05/2023 162.50p 167.00p 155.00p 156.50p 264300
28/04/2023 175.00p 175.00p 160.00p 160.00p 1406994
27/04/2023 185.00p 185.00p 180.00p 182.50p 164261
26/04/2023 182.50p 190.00p 182.25p 185.00p 101685
25/04/2023 187.50p 187.50p 180.00p 181.00p 152734
24/04/2023 192.50p 192.50p 185.00p 187.50p 34311
21/04/2023 195.00p 197.00p 190.00p 190.00p 157253
20/04/2023 195.00p 200.00p 190.00p 195.00p 2476821
19/04/2023 192.50p 200.00p 190.00p 195.00p 40720
18/04/2023 192.50p 193.00p 190.00p 190.00p 573680
17/04/2023 192.50p 195.00p 191.99p 192.50p 26793
14/04/2023 192.50p 195.00p 191.75p 192.50p 31171
13/04/2023 192.50p 195.00p 190.00p 192.50p 36202
12/04/2023 192.50p 195.00p 190.00p 192.50p 61701
11/04/2023 192.50p 195.00p 190.00p 195.00p 53181
06/04/2023 197.50p 200.00p 189.88p 192.50p 193919
05/04/2023 197.50p 200.00p 195.00p 197.50p 218908
04/04/2023 197.50p 198.00p 191.00p 197.50p 93597
03/04/2023 197.50p 201.00p 195.00p 197.50p 108094
31/03/2023 197.50p 199.00p 195.00p 197.50p 66454
30/03/2023 197.50p 200.00p 195.00p 197.50p 103907
29/03/2023 200.00p 205.00p 195.00p 197.50p 213652
28/03/2023 200.00p 205.00p 195.00p 200.00p 259688
27/03/2023 200.00p 205.00p 199.00p 200.00p 30093
24/03/2023 200.00p 204.00p 200.00p 200.00p 263309
23/03/2023 200.00p 205.00p 200.00p 200.00p 67993
22/03/2023 200.00p 204.00p 195.00p 200.00p 128145
21/03/2023 200.00p 205.00p 198.65p 200.00p 58010
20/03/2023 207.50p 208.00p 195.00p 200.00p 183482
17/03/2023 205.00p 219.89p 200.20p 207.50p 326534
16/03/2023 192.50p 210.00p 192.50p 205.00p 222525
15/03/2023 192.50p 195.00p 190.00p 192.50p 31184
14/03/2023 193.50p 195.00p 187.45p 192.00p 187786
13/03/2023 196.50p 200.00p 190.00p 190.00p 156694
10/03/2023 198.50p 202.00p 193.00p 196.50p 325316
09/03/2023 197.50p 201.00p 195.50p 198.50p 508348
08/03/2023 197.50p 200.00p 195.00p 197.50p 13373
07/03/2023 197.50p 200.00p 196.00p 197.50p 41684
06/03/2023 197.50p 200.00p 195.10p 197.50p 77057
03/03/2023 200.00p 203.00p 196.00p 197.50p 38741
02/03/2023 200.00p 204.00p 196.80p 200.00p 163489
01/03/2023 197.50p 202.00p 195.00p 200.00p 98082
28/02/2023 192.50p 200.00p 190.00p 197.50p 206467
27/02/2023 198.50p 202.00p 188.55p 192.50p 348257
24/02/2023 192.50p 204.00p 192.50p 198.50p 476453
23/02/2023 186.50p 195.00p 186.00p 192.50p 558743
22/02/2023 181.00p 188.00p 180.00p 187.00p 223860
21/02/2023 169.00p 195.00p 165.00p 184.00p 972075
20/02/2023 165.00p 165.00p 161.00p 164.00p 185977
17/02/2023 165.00p 167.00p 163.00p 165.00p 128703
16/02/2023 162.50p 167.00p 161.70p 165.00p 105347
15/02/2023 162.50p 165.00p 160.00p 162.50p 442389
14/02/2023 171.00p 173.00p 160.00p 165.00p 140522
13/02/2023 171.00p 175.00p 167.00p 171.00p 148600
10/02/2023 168.50p 175.00p 168.35p 171.00p 264613
09/02/2023 167.50p 170.00p 165.00p 170.00p 174493
08/02/2023 167.50p 170.00p 160.20p 169.00p 373979
07/02/2023 166.50p 170.00p 165.00p 167.50p 1147402
06/02/2023 174.00p 174.00p 164.96p 167.50p 416644
03/02/2023 177.50p 177.50p 173.00p 174.00p 84249
02/02/2023 177.50p 180.00p 174.30p 177.50p 79739
01/02/2023 175.50p 178.00p 173.00p 177.50p 125618
31/01/2023 177.50p 178.50p 173.20p 175.50p 59795
30/01/2023 173.50p 180.00p 172.45p 177.50p 185177
27/01/2023 172.00p 173.50p 171.00p 173.50p 744973
26/01/2023 172.00p 173.00p 171.00p 172.00p 15111
25/01/2023 171.50p 172.89p 165.00p 172.00p 215191
24/01/2023 172.50p 172.50p 168.00p 171.50p 145337
23/01/2023 171.50p 175.00p 170.00p 172.50p 48660
20/01/2023 167.50p 175.00p 167.11p 171.50p 98175
19/01/2023 166.00p 170.00p 165.00p 167.50p 110508
18/01/2023 162.50p 168.00p 156.55p 166.00p 403158
17/01/2023 163.50p 166.50p 159.00p 159.00p 97440
16/01/2023 174.00p 175.00p 161.00p 163.50p 349093
13/01/2023 177.50p 177.50p 169.90p 174.00p 265606
12/01/2023 181.50p 183.00p 175.00p 177.50p 172907
11/01/2023 181.50p 183.00p 180.00p 181.50p 29042
10/01/2023 185.00p 188.00p 180.00p 181.50p 86833
09/01/2023 185.00p 188.00p 182.00p 185.00p 123611
06/01/2023 179.50p 185.00p 177.00p 185.00p 108139
05/01/2023 185.00p 190.00p 176.00p 179.50p 176601
04/01/2023 185.00p 194.50p 180.50p 185.00p 64355
03/01/2023 178.00p 190.00p 176.65p 185.00p 120812
30/12/2022 182.00p 183.24p 178.00p 178.00p 62900
29/12/2022 190.00p 195.00p 181.00p 182.00p 150854
28/12/2022 190.00p 195.00p 185.00p 190.00p 39807
23/12/2022 190.00p 195.00p 186.00p 190.00p 12205
22/12/2022 182.50p 200.00p 182.50p 190.00p 418594
21/12/2022 180.00p 185.00p 179.18p 182.50p 88004
20/12/2022 179.00p 182.50p 176.00p 182.50p 86726
19/12/2022 176.50p 180.00p 175.00p 179.00p 146258
16/12/2022 173.50p 174.18p 170.10p 174.00p 31677
15/12/2022 178.50p 179.00p 170.14p 173.50p 131059
14/12/2022 180.00p 183.00p 176.00p 178.50p 84281
13/12/2022 177.50p 180.00p 175.00p 178.50p 93377
12/12/2022 181.50p 183.00p 176.07p 177.50p 90810
09/12/2022 182.50p 185.00p 180.00p 181.50p 48938
08/12/2022 178.50p 185.00p 178.00p 182.50p 50748
07/12/2022 173.00p 185.00p 170.00p 178.50p 157155
06/12/2022 174.50p 176.00p 171.80p 173.00p 28571
05/12/2022 174.50p 176.00p 173.00p 174.50p 123844
02/12/2022 177.00p 178.00p 170.00p 174.50p 63770
01/12/2022 172.50p 180.00p 171.30p 177.00p 158412
30/11/2022 172.50p 174.00p 170.50p 172.50p 113032
29/11/2022 177.50p 177.50p 170.00p 172.50p 121939
28/11/2022 185.00p 185.00p 176.00p 177.50p 87844
25/11/2022 185.00p 185.10p 180.00p 185.00p 146960
24/11/2022 182.50p 185.00p 181.25p 182.50p 76570
23/11/2022 182.50p 185.00p 182.50p 182.50p 70855
22/11/2022 185.00p 186.74p 180.00p 182.50p 364107
21/11/2022 185.00p 187.00p 180.00p 185.00p 837224
18/11/2022 184.00p 187.00p 179.51p 184.00p 300014
17/11/2022 180.50p 188.00p 178.00p 184.00p 127111
16/11/2022 180.00p 182.49p 178.66p 180.50p 111301
15/11/2022 179.00p 183.00p 175.00p 180.00p 865478
14/11/2022 180.00p 182.10p 177.00p 180.00p 315115
11/11/2022 182.50p 185.00p 177.50p 180.00p 292105
10/11/2022 181.50p 183.00p 175.00p 181.50p 382885
09/11/2022 187.50p 189.70p 176.00p 180.00p 295208
08/11/2022 171.00p 187.00p 165.00p 185.00p 479266
07/11/2022 168.00p 170.00p 165.00p 168.50p 223652
04/11/2022 171.00p 171.00p 167.00p 168.00p 231288
03/11/2022 176.50p 178.00p 168.10p 169.00p 235929
02/11/2022 174.50p 180.00p 173.60p 177.00p 375480
01/11/2022 166.00p 177.00p 166.00p 174.50p 422775
31/10/2022 161.50p 170.00p 160.00p 165.00p 315253
28/10/2022 156.00p 164.50p 156.00p 161.50p 347586
27/10/2022 152.50p 159.60p 150.26p 156.00p 195398
26/10/2022 157.50p 160.00p 150.00p 152.50p 131354
25/10/2022 150.50p 161.00p 150.50p 157.50p 489265
24/10/2022 142.50p 155.00p 142.50p 150.50p 1465672
21/10/2022 140.50p 145.00p 139.25p 142.50p 170565
20/10/2022 140.50p 141.00p 140.00p 140.50p 51236
19/10/2022 140.50p 140.50p 136.00p 140.50p 34726
18/10/2022 136.50p 142.00p 136.50p 140.50p 252768
17/10/2022 136.50p 137.94p 136.50p 136.50p 85856
14/10/2022 134.50p 139.84p 133.00p 136.50p 101906
13/10/2022 134.50p 135.00p 133.00p 134.50p 8594
12/10/2022 135.50p 135.66p 133.51p 134.50p 110620
11/10/2022 135.50p 138.00p 133.00p 135.50p 19976
10/10/2022 135.50p 137.00p 133.00p 135.50p 41530
07/10/2022 131.50p 140.62p 131.50p 138.50p 388291
06/10/2022 131.50p 133.00p 130.00p 131.50p 46680
05/10/2022 132.00p 135.00p 129.12p 130.00p 28113
04/10/2022 132.50p 134.55p 132.50p 132.50p 5851
03/10/2022 131.00p 135.00p 128.00p 132.50p 152915
30/09/2022 131.50p 131.80p 129.50p 131.00p 90015
29/09/2022 135.50p 135.50p 130.55p 131.50p 82059
28/09/2022 137.50p 137.50p 135.00p 136.00p 50223
27/09/2022 138.50p 141.00p 137.50p 137.50p 92874
26/09/2022 142.00p 142.00p 136.00p 138.50p 48082
23/09/2022 142.50p 145.77p 140.00p 142.00p 164341
22/09/2022 141.00p 145.00p 138.00p 142.50p 224322
21/09/2022 142.00p 144.00p 141.52p 142.00p 59185
20/09/2022 129.50p 144.00p 129.50p 137.00p 479242
19/09/2022 126.50p 128.00p 125.00p 126.50p 14554
16/09/2022 126.50p 128.00p 125.00p 126.50p 14554
15/09/2022 124.00p 128.00p 120.50p 126.50p 82755
14/09/2022 128.00p 128.00p 122.00p 124.00p 38851
13/09/2022 128.00p 128.80p 127.12p 128.00p 15174
12/09/2022 121.50p 129.50p 121.50p 128.00p 81468
09/09/2022 121.00p 123.00p 120.00p 121.50p 154254
08/09/2022 121.00p 121.38p 119.00p 121.00p 31758
07/09/2022 121.00p 123.00p 120.00p 121.00p 31344
06/09/2022 118.00p 121.00p 118.00p 121.00p 78015
05/09/2022 121.50p 121.50p 117.00p 118.00p 33826
02/09/2022 119.00p 122.00p 118.00p 121.50p 297753
01/09/2022 126.00p 126.00p 117.10p 119.00p 215862
31/08/2022 128.50p 129.60p 125.00p 126.00p 87640
30/08/2022 130.50p 130.74p 130.00p 130.50p 42476
29/08/2022 133.00p 134.00p 130.00p 130.50p 84838
26/08/2022 133.00p 134.00p 130.00p 130.50p 84838
25/08/2022 136.50p 140.00p 132.12p 133.00p 68826
24/08/2022 138.00p 140.00p 133.60p 136.50p 21833
23/08/2022 137.50p 140.00p 136.00p 138.00p 47445
22/08/2022 133.50p 138.00p 133.50p 137.50p 114955
19/08/2022 134.00p 134.00p 133.25p 133.50p 110899
18/08/2022 137.50p 138.40p 132.00p 134.00p 204151
17/08/2022 140.00p 140.00p 138.00p 139.00p 63572
16/08/2022 142.50p 142.50p 138.60p 140.00p 134151
15/08/2022 142.00p 144.00p 140.00p 142.50p 111193
12/08/2022 141.50p 144.00p 140.75p 142.50p 43817
11/08/2022 144.50p 144.80p 140.50p 141.50p 152651

*Close Price adjusted for both dividends and splits