Zoo Digital Group (ZOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/07/2019 65.00p 68.00p 64.35p 66.50p 60406
09/07/2019 66.50p 66.50p 64.16p 65.50p 108820
08/07/2019 67.00p 67.94p 66.00p 66.50p 29456
05/07/2019 68.50p 68.90p 67.00p 67.40p 73256
04/07/2019 66.00p 68.50p 65.32p 68.50p 203049
03/07/2019 64.50p 66.70p 64.50p 66.50p 55173
02/07/2019 64.00p 65.00p 63.60p 64.20p 166202
01/07/2019 63.00p 64.90p 63.00p 64.00p 328885
28/06/2019 62.50p 64.00p 62.00p 63.00p 111990
27/06/2019 57.00p 63.80p 56.35p 62.50p 369939
26/06/2019 54.00p 59.97p 53.06p 57.00p 484658
25/06/2019 71.00p 71.00p 65.00p 66.00p 291491
24/06/2019 67.00p 72.40p 67.00p 71.00p 285244
21/06/2019 66.50p 67.95p 66.50p 67.00p 39760
20/06/2019 66.00p 67.00p 65.50p 66.50p 75283
19/06/2019 65.50p 67.00p 64.75p 66.00p 156335
18/06/2019 60.50p 66.50p 60.30p 65.50p 258194
17/06/2019 60.50p 60.80p 60.03p 60.50p 21263
14/06/2019 61.00p 61.00p 60.03p 60.50p 34225
13/06/2019 64.00p 64.00p 60.00p 61.00p 251626
12/06/2019 67.00p 67.00p 63.10p 64.00p 321892
11/06/2019 68.50p 68.50p 66.00p 67.00p 114171
10/06/2019 69.00p 69.00p 68.00p 68.00p 110113
07/06/2019 68.00p 69.00p 67.00p 69.00p 73433
06/06/2019 68.50p 68.50p 67.30p 68.50p 35137
05/06/2019 68.50p 68.50p 67.21p 68.50p 75118
04/06/2019 69.00p 69.50p 68.00p 68.50p 104900
03/06/2019 71.50p 71.50p 68.40p 69.00p 166062
31/05/2019 72.00p 75.80p 71.00p 71.50p 388828
30/05/2019 64.50p 73.50p 64.50p 72.00p 483524
29/05/2019 64.50p 66.00p 64.35p 65.00p 275341
28/05/2019 66.00p 66.50p 64.50p 64.50p 33276
24/05/2019 61.00p 66.50p 60.60p 66.00p 335669
23/05/2019 64.00p 64.48p 60.00p 60.00p 132633
22/05/2019 68.50p 68.50p 64.00p 64.50p 132417
21/05/2019 68.50p 70.50p 68.00p 68.50p 322866
20/05/2019 68.00p 75.00p 68.00p 69.00p 1046792
17/05/2019 63.50p 70.00p 63.00p 68.50p 558437
16/05/2019 61.00p 67.00p 61.00p 63.50p 792187
15/05/2019 54.00p 60.90p 54.00p 60.00p 1264792
14/05/2019 53.50p 55.00p 53.00p 54.00p 270675
13/05/2019 52.00p 55.85p 51.00p 53.50p 597072
10/05/2019 48.50p 52.86p 47.50p 52.00p 565119
09/05/2019 48.00p 49.20p 46.25p 48.00p 492434
08/05/2019 49.00p 49.00p 47.60p 48.00p 71661
07/05/2019 49.50p 49.50p 47.20p 49.00p 65547
03/05/2019 49.20p 49.50p 48.50p 49.50p 90953
02/05/2019 51.00p 51.00p 47.00p 49.20p 272434
01/05/2019 52.00p 52.40p 50.00p 51.00p 270397
30/04/2019 51.50p 53.40p 50.30p 52.00p 111662
29/04/2019 53.00p 53.50p 50.15p 51.50p 392965
26/04/2019 49.00p 54.20p 48.50p 54.20p 556187
25/04/2019 45.00p 50.75p 44.31p 49.80p 905884
24/04/2019 43.50p 46.70p 43.15p 44.75p 1135790
23/04/2019 46.00p 46.15p 43.00p 43.50p 477100
18/04/2019 48.25p 48.25p 45.00p 46.00p 819921
17/04/2019 52.00p 53.00p 48.00p 48.25p 1714367
16/04/2019 56.50p 56.90p 54.20p 55.00p 120831
15/04/2019 57.00p 58.00p 56.00p 56.50p 121630
12/04/2019 57.50p 59.00p 55.00p 57.00p 385845
11/04/2019 56.00p 59.90p 56.00p 57.50p 451024
10/04/2019 53.50p 57.00p 53.00p 56.00p 480945
09/04/2019 54.50p 55.00p 52.23p 53.50p 269067
08/04/2019 51.50p 56.80p 51.05p 54.50p 325799
05/04/2019 53.50p 54.00p 51.10p 51.50p 258840
04/04/2019 50.00p 55.40p 50.00p 53.50p 369505
03/04/2019 49.50p 51.00p 49.00p 50.00p 503896
02/04/2019 51.50p 51.50p 48.15p 49.50p 596950
01/04/2019 59.00p 60.84p 51.15p 51.50p 612778
29/03/2019 56.00p 65.00p 56.00p 60.00p 798705
28/03/2019 47.00p 57.00p 46.39p 57.00p 1130104
27/03/2019 46.75p 47.90p 46.00p 47.00p 185069
26/03/2019 50.50p 50.70p 46.00p 46.75p 362090
25/03/2019 49.50p 50.42p 48.00p 50.00p 222031
22/03/2019 49.50p 49.50p 47.00p 49.00p 437835
21/03/2019 50.00p 50.00p 49.00p 49.50p 135661
20/03/2019 51.00p 51.00p 49.50p 50.50p 193794
19/03/2019 52.00p 52.00p 50.11p 51.00p 50177
18/03/2019 53.00p 53.00p 51.00p 52.00p 130311
15/03/2019 51.00p 54.40p 50.16p 52.40p 390473
14/03/2019 54.50p 54.50p 50.10p 51.00p 414272
13/03/2019 55.50p 56.20p 53.00p 54.50p 444981
12/03/2019 58.50p 58.50p 55.45p 57.00p 129244
11/03/2019 60.50p 60.90p 58.00p 58.50p 151172
08/03/2019 60.50p 61.98p 60.00p 60.50p 138479
07/03/2019 64.50p 64.50p 61.00p 61.50p 153605
06/03/2019 65.50p 65.50p 64.10p 64.50p 94872
05/03/2019 66.00p 67.00p 65.00p 66.00p 174338
04/03/2019 65.50p 67.00p 65.50p 66.00p 132222
01/03/2019 68.50p 68.50p 65.15p 65.50p 432765
28/02/2019 68.50p 68.50p 68.00p 68.50p 33282
27/02/2019 68.50p 69.00p 68.05p 68.50p 163038
26/02/2019 70.00p 70.00p 68.25p 68.50p 74158
25/02/2019 69.00p 69.90p 68.00p 68.00p 68781
22/02/2019 69.50p 69.89p 69.00p 69.50p 85257
21/02/2019 71.50p 71.50p 69.25p 69.50p 100295
20/02/2019 71.50p 71.50p 71.00p 71.50p 60953
19/02/2019 71.50p 72.96p 71.00p 71.50p 161147
18/02/2019 71.50p 71.98p 71.02p 71.50p 38304
15/02/2019 72.50p 72.75p 71.03p 71.50p 84541
14/02/2019 72.50p 72.80p 72.00p 72.50p 133906
13/02/2019 73.50p 74.00p 72.00p 72.50p 154252
12/02/2019 74.00p 74.92p 73.35p 74.00p 53056
11/02/2019 73.50p 75.80p 73.10p 74.00p 139096
08/02/2019 75.50p 75.70p 73.00p 73.50p 180347
07/02/2019 81.00p 81.00p 76.00p 76.00p 238763
06/02/2019 81.50p 83.80p 78.00p 80.50p 393056
05/02/2019 83.50p 83.50p 81.00p 82.00p 228029
04/02/2019 83.00p 90.85p 83.00p 83.50p 364377
01/02/2019 85.50p 85.50p 82.00p 83.00p 112981
31/01/2019 90.00p 90.50p 84.12p 85.50p 301565
30/01/2019 101.50p 101.50p 87.00p 90.00p 846796
29/01/2019 99.50p 111.00p 99.00p 101.50p 1178175
28/01/2019 91.00p 99.95p 91.00p 99.30p 1173812
25/01/2019 83.00p 93.70p 83.00p 91.00p 945956
24/01/2019 72.00p 83.00p 72.00p 82.50p 1546961
23/01/2019 64.50p 74.00p 62.96p 72.50p 4042793
22/01/2019 75.00p 85.00p 58.00p 64.60p 4991559
21/01/2019 118.50p 119.00p 114.25p 115.00p 60679
18/01/2019 114.00p 119.00p 112.50p 118.00p 105966
17/01/2019 115.00p 116.50p 113.00p 114.00p 32354
16/01/2019 113.50p 117.00p 109.00p 115.00p 118290
15/01/2019 116.75p 116.75p 111.50p 115.00p 49575
14/01/2019 122.00p 122.00p 115.55p 116.75p 114813
11/01/2019 118.00p 124.00p 117.04p 122.00p 207106
10/01/2019 108.50p 119.00p 108.50p 118.00p 217638
09/01/2019 108.00p 109.00p 107.90p 109.00p 85302
08/01/2019 102.50p 110.80p 102.50p 108.00p 807820
07/01/2019 102.00p 103.00p 102.00p 102.50p 84763
04/01/2019 102.50p 103.00p 101.00p 102.00p 42292
03/01/2019 99.50p 104.00p 98.00p 102.50p 155921
02/01/2019 104.50p 104.50p 100.00p 100.50p 127031
31/12/2018 104.50p 105.00p 104.00p 104.50p 34293
28/12/2018 105.00p 105.00p 104.00p 105.00p 33168
27/12/2018 103.00p 107.00p 102.25p 105.00p 107964
24/12/2018 104.00p 104.00p 102.00p 103.00p 19864
21/12/2018 107.50p 107.50p 102.22p 103.50p 174419
20/12/2018 115.00p 115.00p 105.00p 107.50p 123979
19/12/2018 118.50p 119.00p 114.00p 115.00p 93215
18/12/2018 126.50p 127.00p 116.00p 116.00p 313849
17/12/2018 127.00p 127.45p 126.00p 126.50p 141531
14/12/2018 128.00p 128.00p 126.00p 127.00p 119579
13/12/2018 127.00p 128.00p 127.00p 128.00p 47233
12/12/2018 127.00p 127.00p 126.00p 127.00p 32380
11/12/2018 127.50p 128.00p 126.00p 127.00p 46412
10/12/2018 127.50p 128.84p 126.65p 127.50p 141475
07/12/2018 127.00p 128.00p 126.00p 127.00p 97649
06/12/2018 129.50p 129.50p 124.00p 127.00p 386969
05/12/2018 136.50p 136.50p 128.40p 131.50p 1117639
04/12/2018 139.50p 140.94p 135.15p 136.50p 134037
03/12/2018 134.50p 142.00p 134.50p 139.50p 219694
30/11/2018 128.50p 136.00p 128.50p 134.50p 144392
29/11/2018 128.50p 128.98p 128.00p 128.50p 79956
28/11/2018 128.50p 129.00p 128.00p 128.50p 77878
27/11/2018 130.50p 130.50p 127.00p 128.50p 1509575
26/11/2018 128.00p 132.00p 127.00p 129.00p 102096
23/11/2018 124.50p 129.00p 124.50p 127.00p 233837
22/11/2018 125.00p 126.92p 123.00p 125.00p 113717
21/11/2018 128.50p 128.50p 121.00p 125.00p 279632
20/11/2018 128.50p 128.50p 127.00p 128.50p 131638
19/11/2018 127.50p 130.00p 126.00p 128.50p 69413
16/11/2018 131.50p 131.75p 125.10p 127.50p 130424
15/11/2018 131.50p 133.00p 126.01p 130.00p 227326
14/11/2018 131.00p 131.94p 128.10p 131.50p 176724
13/11/2018 134.00p 134.00p 130.00p 131.00p 253544
12/11/2018 139.00p 139.00p 126.20p 134.00p 678348
09/11/2018 138.00p 144.00p 137.70p 139.50p 1217980
08/11/2018 132.50p 140.00p 131.50p 138.00p 453969
07/11/2018 123.50p 133.82p 122.75p 132.00p 258273
06/11/2018 123.50p 127.92p 121.00p 123.50p 513298
05/11/2018 118.50p 123.10p 116.35p 122.00p 418063
02/11/2018 115.00p 122.75p 115.00p 118.50p 359500
01/11/2018 108.50p 116.75p 107.06p 115.00p 190772
31/10/2018 103.50p 109.85p 101.50p 108.50p 181760
30/10/2018 101.50p 105.00p 100.60p 103.00p 194160
29/10/2018 94.50p 102.00p 94.50p 101.50p 242647
26/10/2018 96.50p 97.00p 93.65p 94.50p 134305
25/10/2018 98.00p 98.00p 92.00p 97.00p 283475
24/10/2018 101.00p 102.50p 96.42p 98.00p 135308
23/10/2018 105.00p 105.00p 99.00p 101.50p 154197
22/10/2018 107.00p 108.92p 102.55p 105.00p 119012
19/10/2018 105.00p 108.92p 105.00p 107.00p 174393
18/10/2018 104.00p 105.96p 100.00p 105.00p 300773
17/10/2018 99.00p 105.00p 99.00p 104.00p 285769
16/10/2018 101.50p 102.80p 97.06p 98.50p 137401
15/10/2018 102.50p 107.00p 98.65p 100.00p 189615
12/10/2018 89.50p 105.00p 87.10p 103.50p 1212716
11/10/2018 90.00p 92.40p 85.00p 89.50p 895035
10/10/2018 111.00p 111.85p 91.00p 93.50p 607339
09/10/2018 110.00p 114.40p 109.00p 111.00p 226810
08/10/2018 118.00p 119.00p 108.22p 110.50p 523049
05/10/2018 121.50p 122.88p 117.80p 118.50p 451945
04/10/2018 116.50p 125.90p 116.50p 121.50p 753228
03/10/2018 105.50p 119.70p 105.00p 117.00p 1079838
02/10/2018 106.50p 106.50p 91.11p 105.50p 2395325
01/10/2018 124.50p 124.50p 102.23p 107.00p 1825876
28/09/2018 131.50p 131.50p 116.05p 122.50p 2278954
27/09/2018 166.50p 166.50p 131.33p 134.00p 2432969
26/09/2018 156.00p 170.00p 156.00p 170.00p 475670
25/09/2018 158.50p 159.94p 155.11p 156.00p 111851

*Close Price adjusted for both dividends and splits