Zoo Digital Group (ZOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/01/2021 80.50p 93.97p 80.50p 91.80p 1247045
22/01/2021 76.50p 80.00p 76.50p 78.50p 250292
21/01/2021 74.00p 78.00p 74.00p 76.50p 178977
20/01/2021 73.00p 75.00p 71.65p 74.00p 29263
19/01/2021 73.50p 74.90p 71.00p 73.00p 57040
18/01/2021 71.50p 74.90p 70.06p 74.00p 144743
15/01/2021 71.50p 73.00p 70.06p 71.50p 55764
14/01/2021 71.50p 72.00p 70.00p 71.50p 4042
13/01/2021 73.00p 73.00p 70.06p 71.50p 67094
12/01/2021 73.50p 75.00p 71.00p 73.00p 98080
11/01/2021 69.50p 75.00p 68.74p 73.50p 322982
08/01/2021 68.00p 69.40p 66.00p 68.00p 78213
07/01/2021 62.50p 69.97p 61.00p 68.00p 242061
06/01/2021 62.50p 63.50p 61.00p 61.00p 31613
05/01/2021 62.00p 63.24p 61.00p 62.50p 79834
04/01/2021 62.50p 64.00p 60.80p 62.00p 2003393
01/01/2021 62.50p 64.00p 61.40p 62.50p 12828
31/12/2020 62.50p 64.00p 61.40p 62.50p 12828
30/12/2020 62.50p 64.00p 61.07p 62.50p 57303
29/12/2020 62.50p 63.90p 61.07p 62.50p 117167
28/12/2020 62.50p 64.00p 62.22p 62.50p 16573
25/12/2020 62.50p 64.00p 62.22p 62.50p 16573
24/12/2020 62.50p 64.00p 62.22p 62.50p 16573
23/12/2020 62.00p 63.90p 61.00p 62.50p 111400
22/12/2020 61.50p 62.22p 60.25p 62.00p 120796
21/12/2020 61.50p 61.90p 60.30p 61.50p 67216
18/12/2020 64.00p 64.00p 60.20p 62.00p 99525
17/12/2020 64.50p 65.00p 63.35p 64.00p 33816
16/12/2020 64.50p 65.60p 63.35p 64.50p 45188
15/12/2020 65.00p 65.70p 63.00p 63.00p 68329
14/12/2020 66.00p 66.00p 65.10p 65.50p 72000
11/12/2020 65.00p 66.00p 64.00p 66.00p 48241
10/12/2020 66.50p 68.00p 64.15p 65.00p 25170
09/12/2020 66.50p 66.88p 65.00p 66.50p 35610
08/12/2020 67.00p 68.00p 65.06p 66.50p 15860
07/12/2020 66.50p 68.00p 65.06p 67.00p 17164
04/12/2020 67.50p 68.00p 65.00p 66.50p 74556
03/12/2020 68.50p 68.50p 66.00p 67.50p 49141
02/12/2020 69.00p 69.60p 67.10p 68.50p 538702
01/12/2020 66.50p 71.00p 66.00p 69.00p 333036
30/11/2020 62.50p 67.00p 62.12p 66.50p 167327
27/11/2020 62.00p 63.70p 61.76p 62.50p 48622
26/11/2020 62.50p 62.50p 61.00p 61.00p 93474
25/11/2020 63.00p 63.00p 62.00p 62.50p 62595
24/11/2020 62.50p 64.90p 62.00p 63.00p 1055150
23/11/2020 56.00p 62.88p 56.00p 62.50p 179696
20/11/2020 55.00p 57.00p 55.00p 56.00p 20170
19/11/2020 55.00p 56.00p 55.00p 55.00p 28052
18/11/2020 56.00p 56.94p 54.30p 55.00p 65154
17/11/2020 56.00p 57.00p 55.55p 56.00p 52010
16/11/2020 54.00p 56.00p 53.25p 56.00p 122711
13/11/2020 54.00p 54.00p 53.06p 54.00p 100390
12/11/2020 54.00p 54.75p 52.35p 54.00p 158301
10/11/2020 56.00p 56.80p 51.00p 53.50p 240033
09/11/2020 54.50p 56.00p 54.50p 55.50p 77947
06/11/2020 53.50p 54.90p 53.00p 54.50p 12700
05/11/2020 53.50p 54.00p 53.00p 53.50p 44035
04/11/2020 55.00p 55.00p 52.00p 53.50p 115176
03/11/2020 55.50p 56.00p 53.00p 55.00p 49222
02/11/2020 55.00p 56.00p 55.00p 55.50p 53522
30/10/2020 57.50p 57.50p 53.00p 55.00p 142188
29/10/2020 56.50p 57.50p 56.50p 57.50p 27192
28/10/2020 58.50p 58.50p 56.00p 56.50p 56352
27/10/2020 58.50p 58.50p 57.00p 58.50p 8772
26/10/2020 57.00p 60.25p 57.00p 58.50p 353377
23/10/2020 55.50p 56.90p 55.50p 56.50p 153899
22/10/2020 55.50p 55.50p 54.06p 55.50p 7569
21/10/2020 55.50p 55.70p 54.00p 55.50p 11811
20/10/2020 55.50p 56.40p 54.05p 55.50p 15968
19/10/2020 53.50p 55.75p 53.04p 55.50p 183622
16/10/2020 53.50p 53.50p 53.05p 53.50p 11201
15/10/2020 54.00p 54.84p 52.01p 53.50p 21032
14/10/2020 55.00p 55.50p 53.00p 54.00p 103638
13/10/2020 55.50p 55.50p 52.50p 55.00p 67362
12/10/2020 57.00p 57.00p 54.00p 55.50p 141419
09/10/2020 56.00p 58.00p 56.00p 57.00p 38117
08/10/2020 55.50p 57.00p 55.00p 56.00p 113549
07/10/2020 55.00p 56.00p 55.00p 55.50p 798392
06/10/2020 57.50p 57.50p 54.00p 55.00p 113442
05/10/2020 59.50p 59.50p 56.00p 57.50p 69086
02/10/2020 59.50p 59.50p 57.10p 59.50p 16227
01/10/2020 60.50p 60.50p 57.25p 59.50p 56078
30/09/2020 60.50p 61.09p 59.00p 60.50p 29946
29/09/2020 60.50p 60.50p 59.45p 60.50p 12161
28/09/2020 60.00p 61.00p 58.90p 60.50p 174075
25/09/2020 61.00p 61.25p 58.85p 60.00p 45876
24/09/2020 59.50p 61.67p 59.10p 61.00p 350633
23/09/2020 61.00p 62.05p 58.13p 59.50p 458439
22/09/2020 53.00p 59.00p 52.76p 57.00p 184294
21/09/2020 53.50p 55.00p 51.00p 53.00p 147185
18/09/2020 53.00p 54.92p 52.00p 53.50p 82961
17/09/2020 53.50p 54.00p 51.00p 53.00p 20400
16/09/2020 53.50p 54.24p 52.40p 53.50p 38248
15/09/2020 54.50p 54.74p 52.00p 53.50p 53115
14/09/2020 55.00p 55.40p 53.00p 54.50p 28580
11/09/2020 56.00p 56.90p 54.00p 55.00p 53512
10/09/2020 56.50p 57.00p 55.50p 56.00p 22262
09/09/2020 56.00p 57.00p 55.83p 56.50p 33344
08/09/2020 56.50p 58.11p 55.00p 56.50p 58561
07/09/2020 56.50p 57.90p 55.50p 56.50p 46881
04/09/2020 51.50p 56.80p 51.50p 56.50p 352733
03/09/2020 51.50p 53.00p 51.00p 51.50p 20959
02/09/2020 51.50p 52.04p 50.06p 51.50p 530182
01/09/2020 51.50p 52.15p 50.00p 51.50p 20373
31/08/2020 52.50p 53.00p 51.00p 51.50p 38890
28/08/2020 52.50p 53.00p 51.00p 51.50p 38890
27/08/2020 53.00p 54.00p 51.00p 52.50p 31857
26/08/2020 54.00p 54.00p 50.00p 53.00p 135137
25/08/2020 54.00p 54.24p 53.00p 54.00p 35190
24/08/2020 55.00p 55.00p 53.00p 54.00p 101087
21/08/2020 56.00p 56.82p 53.00p 54.00p 57693
20/08/2020 56.00p 57.00p 55.18p 56.00p 82065
19/08/2020 55.50p 57.00p 55.15p 56.00p 142356
18/08/2020 54.00p 56.00p 54.00p 55.50p 242003
17/08/2020 58.00p 58.18p 52.10p 54.00p 282162
14/08/2020 58.00p 58.20p 57.01p 58.00p 29149
13/08/2020 58.00p 59.00p 57.00p 58.00p 42279
12/08/2020 58.00p 60.00p 57.00p 58.00p 55727
11/08/2020 58.00p 58.59p 57.00p 58.00p 70404
10/08/2020 58.50p 59.75p 57.00p 58.00p 44382
07/08/2020 59.50p 59.50p 57.00p 58.50p 43911
06/08/2020 59.50p 59.50p 58.06p 59.50p 2440
05/08/2020 59.00p 60.22p 58.00p 59.50p 157212
04/08/2020 61.00p 62.00p 58.00p 59.00p 46231
03/08/2020 61.50p 62.10p 60.00p 61.00p 26229
31/07/2020 61.50p 62.30p 60.50p 61.50p 16191
30/07/2020 61.50p 61.75p 60.00p 61.50p 328254
29/07/2020 62.00p 62.30p 61.00p 61.50p 7263
28/07/2020 62.00p 62.70p 61.00p 62.00p 146820
27/07/2020 62.50p 64.00p 61.00p 62.50p 62063
24/07/2020 63.50p 63.50p 61.06p 63.00p 48107
23/07/2020 62.50p 63.50p 61.06p 63.50p 22541
22/07/2020 63.00p 63.15p 62.00p 62.50p 81993
21/07/2020 65.00p 66.00p 61.06p 63.00p 117324
20/07/2020 68.50p 68.50p 64.00p 65.00p 135807
17/07/2020 68.50p 69.18p 67.00p 68.50p 36491
16/07/2020 68.50p 69.18p 67.16p 68.50p 18
15/07/2020 69.50p 72.00p 67.10p 68.50p 71137
14/07/2020 68.00p 71.85p 67.00p 69.50p 119190
13/07/2020 67.00p 68.00p 67.00p 68.00p 90736
10/07/2020 68.00p 68.00p 67.00p 67.00p 7764
09/07/2020 71.50p 72.70p 67.00p 68.00p 166348
08/07/2020 71.50p 72.80p 70.00p 71.50p 48804
07/07/2020 71.50p 71.50p 70.15p 71.50p 20110
06/07/2020 72.00p 74.00p 70.65p 71.50p 155372
03/07/2020 72.00p 73.26p 70.00p 72.00p 32556
02/07/2020 72.50p 74.00p 71.75p 72.00p 10064
01/07/2020 70.50p 74.00p 69.90p 72.50p 75384
30/06/2020 70.50p 71.70p 69.50p 70.50p 29987
29/06/2020 70.00p 72.00p 68.88p 70.50p 99773
26/06/2020 69.00p 71.24p 68.00p 70.00p 32922
25/06/2020 71.50p 71.50p 68.00p 69.00p 40375
24/06/2020 71.50p 74.00p 70.18p 71.50p 118235
23/06/2020 67.00p 73.00p 65.96p 71.00p 193058
22/06/2020 62.50p 68.26p 61.15p 66.50p 193661
19/06/2020 62.50p 64.00p 61.66p 62.50p 24686
18/06/2020 61.50p 63.00p 61.00p 62.50p 81895
17/06/2020 62.00p 62.80p 60.06p 61.50p 39954
16/06/2020 61.50p 62.80p 60.66p 62.00p 83151
15/06/2020 65.00p 65.00p 58.99p 61.00p 186422
12/06/2020 66.50p 67.66p 64.00p 66.00p 63634
11/06/2020 70.50p 70.95p 66.50p 66.50p 15524
10/06/2020 71.50p 71.50p 69.05p 70.50p 48688
09/06/2020 73.00p 74.80p 71.00p 71.50p 88996
08/06/2020 73.00p 74.80p 71.00p 73.00p 16886
05/06/2020 70.00p 73.00p 69.35p 73.00p 43794
04/06/2020 72.50p 74.00p 69.00p 70.00p 97848
03/06/2020 68.50p 74.50p 68.50p 72.50p 193101
02/06/2020 65.00p 70.00p 65.00p 68.50p 177452
29/05/2020 63.50p 64.70p 62.36p 63.50p 100260
28/05/2020 63.50p 64.45p 61.60p 63.50p 9407
27/05/2020 63.50p 64.64p 62.00p 63.50p 121827
26/05/2020 66.50p 67.00p 61.96p 63.50p 112487
25/05/2020 66.50p 66.84p 65.00p 66.50p 14901
22/05/2020 66.50p 66.84p 65.00p 66.50p 14901
21/05/2020 67.50p 69.00p 65.00p 66.50p 29400
20/05/2020 67.50p 68.20p 65.00p 67.50p 8383
19/05/2020 68.00p 68.60p 65.00p 67.50p 49403
18/05/2020 67.50p 68.96p 65.82p 68.00p 51893
15/05/2020 69.00p 70.00p 65.00p 67.50p 35560
14/05/2020 72.50p 73.00p 68.00p 69.00p 65087
13/05/2020 74.00p 74.00p 70.00p 72.50p 38478
12/05/2020 77.50p 77.50p 72.00p 74.00p 212408
11/05/2020 80.00p 81.34p 76.00p 77.50p 495018
08/05/2020 80.00p 82.00p 79.75p 80.00p 56144
07/05/2020 80.00p 82.00p 79.75p 80.00p 56144
06/05/2020 82.00p 83.00p 78.00p 80.00p 89015
05/05/2020 77.50p 83.00p 77.50p 82.00p 191622
04/05/2020 77.00p 79.00p 75.00p 77.50p 189694
01/05/2020 75.50p 77.00p 73.00p 75.00p 156047
30/04/2020 75.00p 78.00p 74.10p 75.50p 222156
29/04/2020 74.00p 77.00p 72.89p 75.00p 141870
28/04/2020 73.00p 76.00p 72.88p 74.00p 146143
27/04/2020 71.00p 74.00p 70.25p 73.00p 94932
24/04/2020 69.00p 71.90p 69.00p 71.00p 53049
23/04/2020 68.50p 70.50p 67.00p 69.00p 237357
22/04/2020 67.50p 68.50p 66.06p 68.50p 205102
21/04/2020 67.50p 67.90p 66.00p 67.50p 113875
20/04/2020 68.50p 69.00p 65.00p 67.50p 44956
17/04/2020 68.50p 70.00p 67.00p 68.50p 126877

*Close Price adjusted for both dividends and splits