Zoo Digital Group (ZOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/11/2017 52.75p 57.00p 48.50p 49.50p 890301
14/11/2017 57.50p 58.40p 51.00p 52.25p 860597
13/11/2017 61.50p 63.90p 54.20p 58.00p 1415221
10/11/2017 64.50p 67.32p 60.05p 61.00p 1178086
09/11/2017 59.00p 65.00p 59.00p 64.50p 808445
08/11/2017 59.00p 60.00p 57.50p 59.00p 159620
07/11/2017 56.75p 61.00p 56.56p 59.00p 666659
06/11/2017 57.00p 59.00p 56.03p 56.75p 256291
03/11/2017 53.25p 59.00p 50.00p 57.00p 881263
02/11/2017 58.00p 58.90p 49.60p 53.25p 937416
01/11/2017 60.50p 60.50p 57.25p 58.00p 145962
31/10/2017 58.50p 62.00p 58.50p 60.50p 2824184
30/10/2017 61.00p 61.96p 55.00p 58.50p 758489
27/10/2017 62.75p 68.99p 59.20p 61.00p 2970082
26/10/2017 57.50p 64.00p 56.80p 62.75p 2413567
25/10/2017 49.25p 56.90p 49.03p 56.50p 1712089
24/10/2017 45.25p 48.80p 44.15p 48.25p 2083888
23/10/2017 47.50p 47.80p 44.53p 45.25p 253904
20/10/2017 43.25p 47.86p 43.08p 47.50p 482859
19/10/2017 44.25p 44.60p 43.00p 43.25p 203670
18/10/2017 45.50p 45.50p 43.81p 44.25p 330648
17/10/2017 47.00p 47.44p 45.34p 45.50p 371832
16/10/2017 47.00p 48.50p 45.53p 47.00p 482578
13/10/2017 44.00p 48.25p 44.00p 47.00p 1065131
12/10/2017 44.50p 44.50p 41.50p 44.00p 743956
11/10/2017 41.50p 44.50p 38.50p 44.50p 1399057
10/10/2017 45.50p 45.50p 41.25p 41.50p 1367461
09/10/2017 43.75p 45.50p 43.75p 45.50p 1174526
06/10/2017 40.25p 44.50p 40.00p 43.75p 1163203
05/10/2017 37.75p 42.25p 37.50p 40.00p 1879245
04/10/2017 33.75p 38.00p 33.75p 37.50p 769892
03/10/2017 35.87p 35.87p 32.50p 33.75p 1108749
02/10/2017 37.50p 37.50p 35.87p 35.87p 695630
29/09/2017 36.50p 38.75p 36.50p 37.50p 894170
28/09/2017 34.00p 37.25p 34.00p 36.50p 1817717
27/09/2017 31.25p 34.00p 31.25p 34.00p 537366
26/09/2017 30.75p 33.25p 30.75p 31.25p 1613095
25/09/2017 29.50p 31.38p 27.50p 30.75p 1732094
22/09/2017 28.25p 28.25p 27.00p 28.00p 576114
21/09/2017 28.25p 28.25p 28.25p 28.25p 431147
20/09/2017 25.75p 28.25p 25.75p 28.25p 1187434
19/09/2017 25.75p 25.75p 25.75p 25.75p 520168
18/09/2017 25.50p 25.75p 25.50p 25.75p 168166
15/09/2017 26.00p 26.00p 25.50p 25.50p 179453
14/09/2017 26.00p 26.00p 25.50p 26.00p 157486
13/09/2017 25.25p 25.50p 25.25p 25.50p 190838
12/09/2017 26.00p 26.25p 25.25p 25.25p 493054
11/09/2017 26.50p 26.50p 26.25p 26.25p 315420
08/09/2017 25.00p 26.50p 24.75p 26.50p 346678
07/09/2017 25.00p 25.00p 24.75p 24.75p 186844
06/09/2017 25.00p 25.25p 23.50p 25.00p 550306
05/09/2017 26.75p 26.75p 25.00p 25.00p 320673
04/09/2017 27.75p 27.75p 26.25p 26.75p 589800
01/09/2017 24.75p 28.75p 24.75p 27.25p 1246805
31/08/2017 26.50p 26.63p 24.75p 24.75p 886769
30/08/2017 23.00p 26.50p 23.00p 26.50p 2059215
29/08/2017 20.00p 23.13p 20.00p 23.00p 1020152
25/08/2017 18.50p 20.00p 18.50p 20.00p 579816
24/08/2017 17.75p 18.50p 17.75p 18.50p 1584510
23/08/2017 17.50p 17.75p 17.50p 17.75p 1267247
22/08/2017 18.13p 18.13p 17.50p 17.50p 1122706
21/08/2017 17.50p 18.88p 17.25p 18.13p 2785014
18/08/2017 16.37p 17.75p 16.37p 17.63p 768281
17/08/2017 16.25p 16.37p 16.25p 16.37p 265442
16/08/2017 16.37p 16.37p 16.25p 16.25p 134761
15/08/2017 16.50p 16.50p 16.37p 16.37p 132818
14/08/2017 16.37p 16.50p 16.37p 16.50p 145044
11/08/2017 16.63p 16.63p 16.37p 16.37p 183608
10/08/2017 16.63p 16.63p 16.63p 16.63p 12261
09/08/2017 16.63p 16.63p 16.63p 16.63p 168087
08/08/2017 16.00p 16.63p 16.00p 16.63p 699426
07/08/2017 15.50p 16.25p 15.50p 16.00p 459522
04/08/2017 15.25p 15.25p 15.25p 15.25p 22000
03/08/2017 15.25p 15.25p 15.25p 15.25p 6180
02/08/2017 15.25p 15.25p 15.25p 15.25p 13857
01/08/2017 15.50p 15.50p 15.25p 15.25p 130270
31/07/2017 15.50p 15.50p 15.50p 15.50p 375425
28/07/2017 15.13p 15.50p 14.88p 15.50p 1191153
27/07/2017 14.50p 14.88p 14.50p 14.88p 167289
26/07/2017 14.50p 14.50p 14.50p 14.50p 12970
25/07/2017 14.25p 14.50p 14.25p 14.50p 79032
24/07/2017 14.50p 14.50p 14.25p 14.25p 51016
21/07/2017 13.75p 14.50p 13.75p 14.50p 204248
20/07/2017 13.75p 13.75p 13.75p 13.75p 29242
19/07/2017 13.75p 13.75p 13.75p 13.75p 118410
18/07/2017 12.88p 14.25p 12.88p 13.75p 231885
17/07/2017 12.75p 12.88p 12.75p 12.88p 25733
14/07/2017 12.75p 12.75p 12.75p 12.75p 94702
13/07/2017 13.00p 13.00p 12.75p 12.75p 208279
12/07/2017 13.38p 13.38p 12.50p 13.00p 337801
11/07/2017 13.50p 13.50p 13.38p 13.38p 84768
10/07/2017 14.50p 14.50p 13.50p 13.50p 99836
07/07/2017 14.50p 14.50p 14.50p 14.50p 122372
06/07/2017 14.50p 14.50p 14.50p 14.50p 90474
05/07/2017 14.13p 14.50p 14.25p 14.50p 161431
04/07/2017 13.50p 14.25p 13.50p 14.25p 695082
03/07/2017 12.25p 13.50p 11.88p 13.50p 451133
30/06/2017 12.50p 12.50p 11.88p 11.88p 890430
29/06/2017 12.38p 13.25p 12.38p 12.50p 714295
28/06/2017 11.50p 12.50p 11.50p 12.38p 941114
27/06/2017 11.25p 12.00p 10.25p 11.50p 1416399
26/06/2017 9.88p 10.25p 9.63p 10.25p 132066
23/06/2017 10.25p 10.25p 9.75p 9.88p 561106
22/06/2017 9.38p 10.50p 9.38p 10.25p 0
21/06/2017 9.25p 9.38p 9.25p 9.38p 0
20/06/2017 9.25p 9.25p 9.25p 9.25p 0
19/06/2017 9.50p 9.50p 9.25p 9.25p 0
16/06/2017 9.50p 9.50p 9.00p 9.50p 157712
15/06/2017 9.75p 10.00p 9.15p 9.50p 65471
14/06/2017 9.50p 9.84p 9.25p 9.50p 30382
13/06/2017 9.50p 9.84p 9.50p 9.50p 39000
12/06/2017 9.50p 9.50p 9.25p 9.25p 50000
09/06/2017 9.50p 9.70p 9.50p 9.50p 140670
08/06/2017 9.50p 9.55p 9.50p 9.50p 10471
07/06/2017 9.50p 9.58p 9.50p 9.50p 29871
06/06/2017 9.50p 9.58p 9.00p 9.50p 218044
05/06/2017 9.50p 10.00p 9.15p 9.50p 285451
02/06/2017 10.00p 10.00p 9.00p 9.50p 420395
01/06/2017 10.00p 10.00p 9.51p 10.00p 3083
31/05/2017 10.00p 10.19p 9.25p 10.00p 138433
30/05/2017 10.50p 10.69p 9.51p 10.00p 228856
26/05/2017 10.50p 10.50p 10.01p 10.50p 28
25/05/2017 10.50p 10.75p 10.00p 10.50p 82733
24/05/2017 10.50p 10.88p 10.00p 10.50p 130377
23/05/2017 11.13p 11.29p 10.25p 10.50p 135442
22/05/2017 10.88p 11.50p 10.81p 11.13p 313516
19/05/2017 10.88p 11.25p 10.44p 10.88p 267533
18/05/2017 11.00p 11.00p 9.75p 10.50p 192178
17/05/2017 11.00p 11.00p 10.30p 10.63p 4099
16/05/2017 11.00p 11.15p 10.06p 10.63p 183350
15/05/2017 11.00p 11.30p 10.35p 11.00p 209479
12/05/2017 11.00p 11.22p 10.35p 11.00p 74104
11/05/2017 11.25p 11.25p 10.35p 11.00p 299855
10/05/2017 11.38p 11.50p 11.01p 11.25p 307708
09/05/2017 11.38p 11.69p 11.15p 11.38p 681904
08/05/2017 10.00p 12.00p 10.00p 11.38p 2645557
05/05/2017 10.50p 10.50p 9.00p 10.00p 957868
04/05/2017 10.75p 11.50p 10.25p 10.50p 1249997
03/05/2017 12.13p 12.13p 10.75p 10.75p 307741
02/05/2017 11.25p 12.75p 11.25p 12.13p 779764
28/04/2017 11.00p 12.00p 11.00p 11.25p 225945
27/04/2017 11.00p 12.00p 10.80p 11.00p 338822
26/04/2017 10.75p 12.00p 10.75p 11.00p 855168
25/04/2017 9.50p 11.80p 9.50p 10.75p 764737
24/04/2017 9.50p 9.85p 9.50p 9.50p 5507
21/04/2017 9.50p 9.95p 9.35p 9.50p 261997
20/04/2017 9.50p 9.90p 9.25p 9.50p 416698
19/04/2017 9.50p 9.90p 9.25p 9.50p 330808
18/04/2017 10.00p 10.25p 9.00p 9.50p 732190
13/04/2017 11.25p 11.90p 10.73p 11.25p 751419
12/04/2017 11.25p 11.80p 10.88p 11.25p 67214
11/04/2017 11.25p 11.90p 11.16p 11.25p 94412
10/04/2017 12.75p 13.20p 11.25p 11.25p 791310
07/04/2017 12.75p 20.50p 12.17p 12.75p 3517541
06/04/2017 11.50p 12.95p 11.50p 12.75p 326736
05/04/2017 11.63p 11.63p 11.00p 11.50p 178176
04/04/2017 10.00p 11.68p 9.75p 11.63p 6716102
03/04/2017 10.00p 10.44p 10.00p 10.00p 90995
31/03/2017 10.00p 10.49p 10.00p 10.00p 25577
30/03/2017 10.00p 10.40p 10.00p 10.00p 15000
29/03/2017 10.00p 10.40p 9.71p 10.00p 23647
28/03/2017 10.00p 10.00p 9.71p 10.00p 13
27/03/2017 10.00p 10.45p 9.71p 10.00p 99576
24/03/2017 10.00p 10.42p 10.00p 10.00p 102628
23/03/2017 10.00p 10.49p 9.97p 10.00p 23001
22/03/2017 10.13p 10.13p 9.63p 10.00p 41675
21/03/2017 10.13p 10.13p 9.63p 10.13p 5031
20/03/2017 10.13p 10.60p 9.57p 10.13p 100434
17/03/2017 10.13p 10.15p 9.57p 10.13p 35802
16/03/2017 10.13p 10.15p 9.55p 10.13p 44819
15/03/2017 9.88p 10.75p 9.57p 10.13p 656875
14/03/2017 9.88p 10.25p 9.85p 9.88p 56207
13/03/2017 9.88p 9.88p 9.85p 9.88p 19301
10/03/2017 9.88p 10.24p 9.83p 9.88p 5248
09/03/2017 10.00p 10.25p 9.83p 9.88p 62000
08/03/2017 10.00p 10.50p 9.80p 10.00p 51004
07/03/2017 10.00p 10.49p 9.65p 10.00p 165319
06/03/2017 10.00p 10.25p 9.65p 10.00p 9761
03/03/2017 10.00p 10.00p 9.80p 10.00p 85000
02/03/2017 9.75p 10.45p 9.75p 10.00p 247936
01/03/2017 9.75p 10.20p 9.46p 9.75p 164336
28/02/2017 9.75p 9.75p 9.46p 9.75p 15000
27/02/2017 9.75p 9.85p 9.75p 9.75p 80000
24/02/2017 9.75p 9.85p 9.75p 9.75p 258
23/02/2017 9.75p 10.50p 9.75p 9.75p 122941
22/02/2017 9.50p 10.18p 9.50p 9.75p 78197
21/02/2017 9.25p 9.94p 9.25p 9.50p 77143
20/02/2017 9.00p 9.50p 9.00p 9.25p 85167
17/02/2017 9.00p 9.34p 8.60p 9.00p 78454
16/02/2017 9.13p 9.44p 8.56p 9.00p 146000
15/02/2017 9.63p 10.09p 8.58p 9.13p 258749
14/02/2017 9.63p 10.00p 9.13p 9.63p 49940
13/02/2017 9.63p 10.09p 9.13p 9.63p 79523
10/02/2017 9.63p 10.00p 9.13p 9.63p 99311
09/02/2017 9.63p 10.13p 9.13p 9.63p 52970
08/02/2017 9.63p 10.21p 9.25p 9.63p 501867
07/02/2017 9.63p 9.88p 9.58p 9.88p 37500
06/02/2017 9.75p 10.25p 9.50p 9.88p 360738
03/02/2017 9.75p 10.19p 9.75p 10.00p 30223
02/02/2017 9.75p 10.50p 9.57p 10.00p 396054

*Close Price adjusted for both dividends and splits