Zoo Digital Group (ZOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/08/2022 144.50p 145.50p 143.00p 144.50p 90054
09/08/2022 141.00p 147.00p 140.82p 142.00p 123326
08/08/2022 142.00p 143.45p 140.24p 141.00p 26673
05/08/2022 142.50p 147.85p 141.00p 142.50p 253421
04/08/2022 142.50p 150.00p 140.00p 142.50p 108888
03/08/2022 134.00p 142.00p 134.00p 140.00p 148514
02/08/2022 136.00p 138.00p 132.00p 134.00p 71737
01/08/2022 127.50p 138.00p 127.50p 136.00p 208383
29/07/2022 125.00p 131.00p 125.00p 127.50p 73850
28/07/2022 125.00p 125.88p 125.00p 125.00p 9932
27/07/2022 126.00p 126.00p 124.84p 125.00p 64092
26/07/2022 124.50p 127.76p 122.00p 126.00p 267584
25/07/2022 123.00p 126.00p 123.00p 124.50p 250632
22/07/2022 123.00p 125.00p 122.44p 123.00p 201270
21/07/2022 123.00p 126.00p 121.00p 123.00p 349111
20/07/2022 118.00p 124.00p 117.25p 123.00p 108884
19/07/2022 116.50p 120.00p 115.00p 118.00p 1390634
18/07/2022 114.50p 117.75p 110.00p 117.00p 97724
15/07/2022 111.50p 114.80p 110.40p 112.50p 57226
14/07/2022 107.50p 113.00p 107.50p 111.50p 92741
13/07/2022 107.50p 110.00p 107.50p 107.50p 1247215
12/07/2022 107.50p 109.05p 106.55p 107.50p 64260
11/07/2022 111.50p 113.00p 105.25p 107.50p 77476
08/07/2022 112.50p 113.00p 110.00p 111.50p 84696
07/07/2022 111.00p 119.00p 110.22p 112.50p 295974
06/07/2022 103.50p 108.00p 101.05p 105.50p 98317
05/07/2022 107.50p 110.40p 107.50p 109.00p 103451
04/07/2022 102.00p 110.00p 101.04p 107.50p 82875
01/07/2022 103.00p 103.50p 101.00p 102.00p 35535
30/06/2022 105.00p 105.00p 101.00p 103.00p 53043
29/06/2022 103.00p 108.00p 101.00p 105.00p 15852
28/06/2022 109.00p 109.05p 101.25p 103.00p 111353
27/06/2022 102.50p 110.00p 102.50p 109.00p 131885
24/06/2022 102.00p 104.00p 99.20p 102.50p 39747
23/06/2022 104.00p 104.00p 100.00p 102.00p 29307
22/06/2022 106.00p 108.40p 102.00p 104.00p 15665
21/06/2022 101.50p 107.85p 101.50p 106.50p 57937
20/06/2022 102.50p 103.50p 100.18p 101.50p 159497
17/06/2022 102.50p 105.00p 100.00p 102.50p 63633
16/06/2022 103.50p 103.50p 103.20p 103.50p 500
15/06/2022 103.50p 105.00p 100.00p 105.00p 28243
14/06/2022 106.50p 107.00p 102.00p 103.50p 23662
13/06/2022 112.50p 112.50p 105.15p 106.50p 47387
10/06/2022 112.50p 112.50p 110.00p 112.50p 37030
09/06/2022 111.50p 115.00p 110.00p 112.50p 24019
08/06/2022 112.50p 113.10p 110.55p 111.50p 19246
07/06/2022 114.00p 118.00p 110.00p 112.50p 94832
06/06/2022 115.00p 115.00p 112.36p 115.00p 9843
03/06/2022 115.00p 115.00p 112.36p 115.00p 2455
02/06/2022 115.00p 115.00p 112.36p 115.00p 2455
01/06/2022 115.00p 115.00p 112.36p 115.00p 2455
31/05/2022 115.50p 115.88p 112.00p 115.00p 50974
30/05/2022 109.50p 116.70p 109.50p 115.00p 71631
27/05/2022 105.00p 112.40p 105.00p 109.50p 195121
26/05/2022 105.50p 107.00p 103.00p 105.00p 234635
25/05/2022 105.50p 105.89p 105.05p 105.50p 6392
24/05/2022 106.50p 108.00p 105.00p 105.50p 41486
23/05/2022 112.50p 112.50p 104.50p 104.50p 122144
20/05/2022 111.50p 114.00p 110.00p 112.50p 12041
19/05/2022 111.50p 112.22p 109.30p 111.50p 3081
18/05/2022 113.50p 113.50p 109.30p 111.50p 23494
17/05/2022 113.00p 113.74p 111.00p 113.50p 430639
16/05/2022 113.50p 115.00p 109.54p 113.00p 37909
13/05/2022 112.00p 115.00p 109.36p 113.50p 53825
12/05/2022 115.00p 116.00p 108.20p 112.00p 81996
11/05/2022 112.50p 115.00p 111.00p 115.00p 72129
10/05/2022 117.00p 118.00p 110.26p 112.50p 264000
09/05/2022 116.00p 117.00p 114.00p 117.00p 29677
06/05/2022 117.00p 117.00p 114.00p 117.00p 4712
05/05/2022 115.00p 118.00p 110.00p 117.00p 109834
04/05/2022 116.50p 116.50p 115.00p 116.50p 43115
03/05/2022 118.50p 120.50p 115.00p 116.50p 65423
02/05/2022 118.00p 122.00p 117.60p 118.50p 28709
29/04/2022 118.00p 122.00p 117.60p 118.50p 28709
28/04/2022 117.50p 119.40p 115.00p 116.00p 19249
27/04/2022 119.50p 122.00p 115.00p 118.50p 7182
26/04/2022 123.50p 126.40p 115.00p 119.50p 235088
25/04/2022 117.00p 124.00p 116.10p 123.50p 357146
22/04/2022 113.00p 113.00p 111.93p 113.00p 16842
21/04/2022 113.00p 113.74p 112.26p 113.00p 9883
20/04/2022 114.00p 114.00p 110.00p 113.00p 240308
19/04/2022 120.50p 121.79p 113.00p 115.50p 88886
18/04/2022 120.50p 122.05p 118.50p 120.50p 29075
15/04/2022 120.50p 122.05p 118.50p 120.50p 29075
14/04/2022 120.50p 122.05p 118.50p 120.50p 29075
13/04/2022 120.50p 122.25p 118.10p 120.50p 9583
12/04/2022 120.50p 123.94p 118.40p 120.50p 65119
11/04/2022 121.50p 123.00p 116.13p 120.50p 153489
08/04/2022 119.00p 122.95p 115.00p 120.50p 31582
07/04/2022 119.00p 122.00p 115.00p 119.00p 24091
06/04/2022 120.00p 122.00p 117.90p 119.00p 18523
05/04/2022 120.50p 123.00p 111.00p 120.00p 127076
04/04/2022 120.50p 125.00p 119.00p 120.50p 11485
01/04/2022 120.50p 122.30p 118.50p 120.50p 20259
31/03/2022 120.50p 123.00p 117.98p 120.50p 40051
30/03/2022 120.50p 123.00p 118.57p 120.50p 24621
29/03/2022 120.50p 124.00p 117.55p 120.50p 47560
28/03/2022 122.50p 124.47p 116.90p 120.50p 36298
25/03/2022 121.50p 125.00p 121.44p 122.50p 80698
24/03/2022 126.00p 126.00p 120.00p 121.50p 50182
23/03/2022 127.50p 129.00p 123.40p 126.00p 62674
22/03/2022 128.50p 131.77p 117.20p 127.50p 270300
21/03/2022 115.00p 122.79p 113.00p 121.50p 55793
18/03/2022 112.50p 119.90p 112.50p 115.00p 60598
17/03/2022 107.00p 115.00p 105.00p 112.50p 43908
16/03/2022 106.50p 109.00p 104.44p 107.00p 18504
15/03/2022 108.00p 108.60p 101.00p 106.50p 64447
14/03/2022 101.50p 109.00p 100.05p 108.00p 156939
11/03/2022 101.00p 102.40p 99.31p 101.50p 49857
10/03/2022 99.00p 102.79p 98.69p 101.00p 148040
09/03/2022 102.00p 102.11p 99.00p 99.00p 82986
08/03/2022 101.00p 104.00p 100.00p 102.00p 24400
07/03/2022 99.00p 101.60p 96.20p 96.40p 136766
04/03/2022 107.50p 108.00p 98.00p 99.00p 50118
03/03/2022 111.00p 113.00p 105.00p 107.50p 56518
02/03/2022 117.50p 117.50p 108.00p 111.00p 56350
01/03/2022 121.00p 124.00p 115.55p 117.50p 21663
28/02/2022 121.00p 122.00p 118.00p 121.00p 33116
25/02/2022 118.00p 123.00p 117.22p 121.00p 34371
24/02/2022 125.00p 126.50p 116.00p 117.50p 69832
23/02/2022 126.00p 128.00p 125.00p 126.50p 856496
22/02/2022 126.50p 128.00p 121.55p 126.00p 57883
21/02/2022 126.50p 127.00p 125.86p 126.50p 23955
18/02/2022 127.50p 127.50p 125.86p 126.50p 96358
17/02/2022 131.50p 131.50p 127.50p 128.00p 32517
16/02/2022 129.50p 131.60p 127.00p 131.50p 105990
15/02/2022 131.00p 131.22p 129.00p 129.50p 19656
14/02/2022 136.50p 137.00p 129.00p 131.00p 28919
11/02/2022 137.50p 138.55p 134.00p 136.50p 19062
10/02/2022 137.50p 138.97p 136.06p 137.50p 20951
09/02/2022 135.00p 137.99p 135.00p 137.50p 76962
08/02/2022 135.50p 137.00p 133.00p 135.00p 91850
07/02/2022 135.50p 137.65p 134.00p 135.50p 25992
04/02/2022 137.50p 140.00p 132.00p 135.50p 71256
03/02/2022 138.00p 140.00p 137.15p 138.00p 156448
02/02/2022 144.50p 144.50p 135.00p 138.00p 65721
01/02/2022 145.00p 146.50p 142.35p 144.50p 115147
31/01/2022 147.00p 150.00p 142.00p 145.00p 56742
28/01/2022 144.50p 149.84p 144.50p 147.00p 303969
27/01/2022 140.50p 147.00p 138.60p 144.50p 394013
26/01/2022 139.50p 144.00p 135.63p 143.00p 280906
25/01/2022 130.00p 133.00p 127.00p 130.00p 65516
24/01/2022 136.50p 140.00p 125.00p 130.00p 623414
21/01/2022 136.50p 136.55p 135.75p 136.50p 41568
20/01/2022 130.50p 140.00p 130.50p 136.50p 165228
19/01/2022 130.50p 132.50p 130.50p 130.50p 12367
18/01/2022 129.00p 133.00p 128.00p 130.50p 33292
17/01/2022 132.50p 132.85p 132.07p 132.50p 30638
14/01/2022 133.00p 133.00p 129.50p 132.50p 98077
13/01/2022 133.00p 133.75p 132.00p 133.00p 173583
12/01/2022 133.00p 133.86p 132.00p 133.00p 74079
10/01/2022 129.00p 134.00p 126.00p 130.00p 16651
07/01/2022 129.00p 135.00p 128.00p 129.00p 55500
06/01/2022 132.50p 136.00p 129.00p 136.00p 122897
05/01/2022 129.50p 135.00p 128.00p 132.50p 27934
04/01/2022 125.00p 132.00p 122.00p 129.50p 88145
03/01/2022 125.00p 128.00p 125.00p 125.00p 14348
31/12/2021 125.00p 128.00p 125.00p 125.00p 14348
30/12/2021 122.50p 126.79p 122.50p 124.50p 35605
29/12/2021 112.50p 122.95p 110.00p 121.50p 80478
28/12/2021 112.50p 114.80p 112.50p 112.50p 860
27/12/2021 112.50p 114.80p 112.50p 112.50p 860
24/12/2021 112.50p 114.80p 112.50p 112.50p 860
23/12/2021 112.50p 113.34p 110.00p 112.50p 875007
22/12/2021 112.50p 113.48p 110.15p 112.50p 2890
21/12/2021 114.00p 114.00p 108.19p 112.50p 20241
20/12/2021 114.00p 118.00p 110.00p 114.00p 26069
17/12/2021 116.00p 116.00p 114.00p 116.00p 6211
16/12/2021 116.00p 116.00p 114.12p 116.00p 5971
15/12/2021 116.00p 118.00p 114.25p 116.00p 54375
14/12/2021 117.00p 118.00p 113.00p 116.00p 118792
13/12/2021 117.50p 117.50p 114.00p 117.00p 25293
10/12/2021 117.50p 117.50p 116.36p 117.50p 1665
09/12/2021 117.50p 119.00p 115.00p 117.50p 8175
08/12/2021 118.50p 119.80p 115.09p 117.50p 80960
07/12/2021 122.50p 125.00p 117.00p 118.50p 273231
06/12/2021 124.50p 127.00p 122.00p 123.50p 148160
03/12/2021 124.50p 126.00p 122.50p 124.50p 1696584
02/12/2021 121.00p 127.00p 120.00p 124.50p 63432
01/12/2021 121.00p 121.10p 121.00p 121.00p 579
30/11/2021 120.00p 121.91p 118.08p 121.00p 61751
29/11/2021 125.00p 125.00p 119.00p 121.00p 98286
26/11/2021 127.50p 130.00p 121.00p 125.50p 47681
25/11/2021 128.50p 129.72p 127.00p 128.50p 41415
24/11/2021 128.50p 130.00p 127.09p 128.50p 40197
23/11/2021 127.50p 130.00p 127.00p 128.50p 34409
22/11/2021 129.50p 130.00p 128.00p 129.00p 35350
19/11/2021 129.50p 130.70p 128.00p 129.50p 28256
18/11/2021 130.00p 130.00p 128.00p 129.50p 8138
17/11/2021 130.00p 131.94p 129.86p 130.00p 12633
16/11/2021 130.00p 131.94p 129.86p 130.00p 2349
15/11/2021 130.00p 132.00p 128.00p 130.00p 65644
12/11/2021 130.00p 132.00p 128.99p 130.00p 30478
11/11/2021 130.00p 132.00p 128.00p 130.00p 112069
10/11/2021 132.50p 136.00p 128.00p 130.00p 186476
09/11/2021 129.50p 130.95p 127.90p 129.50p 14067
08/11/2021 129.50p 131.00p 127.54p 129.50p 16208
05/11/2021 129.50p 132.00p 126.00p 129.50p 67034
04/11/2021 125.50p 133.00p 125.50p 129.50p 207809
03/11/2021 125.50p 127.09p 123.26p 125.50p 38627

*Close Price adjusted for both dividends and splits