Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Bioventix (BVXP) by Zaven Boyrazian in The Motley Fool
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Hold B&M European Value Retail S.A. (DI) (BME) by Jefferies
- Neutral Ashmore Group (ASHM) by UBS
- Buy Informa (INF) by UBS
- Buy South32 Limited (DI) (S32) by UBS
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Buy Wetherspoon (J.D.) (JDW) by Stephen Wright in The Motley Fool
- Buy Judges Scientific (JDG) by Stephen Wright in The Motley Fool
- Neutral Weir Group (WEIR) by Davy
- Buy Senior (SNR) by Deutsche Bank
- Hold Evoke (DI) (EVOK) by Deutsche Bank
- Hold Standard Chartered (STAN) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Hold HSBC Holdings (HSBA) by Deutsche Bank
- Buy Playtech (PTEC) by Deutsche Bank
- Buy NATWEST GROUP (NWG) by Deutsche Bank
- Buy Entain (ENT) by Deutsche Bank
- Buy Lloyds Banking Group (LLOY) by Deutsche Bank
- Hold B&M European Value Retail S.A. (DI) (BME) by Deutsche Bank
Zoo Digital Group (ZOO) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/04/2010 | 30.00p | 33.00p | 30.00p | 31.50p | 21887 |
| 28/04/2010 | 29.50p | 32.00p | 28.05p | 30.00p | 28356 |
| 27/04/2010 | 32.00p | 32.00p | 27.00p | 29.50p | 302896 |
| 26/04/2010 | 33.00p | 33.68p | 32.00p | 32.00p | 46288 |
| 23/04/2010 | 33.50p | 34.52p | 32.48p | 33.00p | 16111 |
| 22/04/2010 | 33.50p | 34.67p | 32.90p | 33.50p | 44835 |
| 21/04/2010 | 34.50p | 37.00p | 32.26p | 33.50p | 156764 |
| 20/04/2010 | 34.50p | 34.50p | 32.26p | 34.50p | 3086 |
| 19/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 4446 |
| 16/04/2010 | 34.50p | 37.00p | 34.50p | 34.50p | 15000 |
| 15/04/2010 | 33.00p | 36.20p | 32.55p | 34.50p | 6111 |
| 14/04/2010 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 13/04/2010 | 32.50p | 33.84p | 30.60p | 33.00p | 69414 |
| 12/04/2010 | 35.50p | 36.40p | 32.50p | 32.50p | 57028 |
| 09/04/2010 | 30.00p | 31.95p | 28.60p | 30.50p | 25728 |
| 08/04/2010 | 30.50p | 31.50p | 28.48p | 30.00p | 22661 |
| 07/04/2010 | 30.50p | 32.40p | 30.22p | 30.50p | 27995 |
| 06/04/2010 | 28.00p | 36.00p | 28.00p | 30.50p | 286705 |
| 01/04/2010 | 25.00p | 26.00p | 25.00p | 25.00p | 1538 |
| 31/03/2010 | 25.50p | 27.00p | 23.00p | 25.00p | 61004 |
| 30/03/2010 | 25.50p | 25.50p | 23.00p | 25.50p | 318 |
| 29/03/2010 | 22.50p | 26.80p | 22.50p | 25.50p | 115651 |
| 26/03/2010 | 19.50p | 23.80p | 19.45p | 22.00p | 74622 |
| 25/03/2010 | 18.50p | 19.50p | 17.44p | 19.50p | 15266 |
| 24/03/2010 | 18.50p | 19.00p | 17.10p | 18.50p | 35400 |
| 23/03/2010 | 17.50p | 18.50p | 16.00p | 18.50p | 59450 |
| 22/03/2010 | 17.50p | 18.50p | 16.00p | 17.50p | 35646 |
| 19/03/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/03/2010 | 15.50p | 16.00p | 15.25p | 16.00p | 3000 |
| 17/03/2010 | 15.50p | 15.50p | 15.25p | 15.50p | 1631 |
| 16/03/2010 | 16.00p | 16.00p | 14.03p | 15.50p | 5701 |
| 15/03/2010 | 16.00p | 16.00p | 15.00p | 16.00p | 6766 |
| 12/03/2010 | 16.50p | 16.50p | 15.03p | 16.00p | 911 |
| 11/03/2010 | 16.50p | 16.50p | 15.90p | 16.50p | 3233 |
| 10/03/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/03/2010 | 16.50p | 16.50p | 15.03p | 16.50p | 925 |
| 08/03/2010 | 16.50p | 16.50p | 15.00p | 16.50p | 6060 |
| 05/03/2010 | 16.50p | 16.50p | 15.00p | 16.50p | 10000 |
| 04/03/2010 | 18.50p | 18.50p | 15.00p | 16.50p | 25133 |
| 03/03/2010 | 19.00p | 19.00p | 18.00p | 18.50p | 5000 |
| 02/03/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 01/03/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/02/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 25/02/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 24/02/2010 | 20.00p | 20.00p | 16.00p | 19.00p | 25000 |
| 23/02/2010 | 21.00p | 21.00p | 17.00p | 20.00p | 27500 |
| 22/02/2010 | 21.00p | 21.00p | 20.90p | 21.00p | 1000 |
| 19/02/2010 | 21.00p | 21.00p | 19.04p | 21.00p | 1500 |
| 18/02/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 17/02/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 16/02/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 15/02/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 1500 |
| 12/02/2010 | 21.00p | 21.00p | 19.04p | 21.00p | 226 |
| 11/02/2010 | 21.50p | 21.50p | 19.25p | 21.00p | 8000 |
| 10/02/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 09/02/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/02/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 05/02/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 04/02/2010 | 21.50p | 21.50p | 19.25p | 21.50p | 1272 |
| 03/02/2010 | 20.50p | 21.50p | 19.25p | 21.50p | 1240 |
| 02/02/2010 | 20.50p | 20.50p | 19.00p | 20.50p | 2114 |
| 01/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 29/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 28/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 27/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 26/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 25/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 22/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 21/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 20/01/2010 | 20.50p | 20.50p | 19.00p | 20.50p | 400 |
| 19/01/2010 | 20.50p | 20.50p | 19.00p | 20.50p | 7090 |
| 18/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 15/01/2010 | 20.50p | 20.50p | 20.10p | 20.50p | 7000 |
| 14/01/2010 | 20.00p | 20.50p | 20.00p | 20.50p | 0 |
| 13/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/01/2010 | 20.00p | 20.65p | 20.00p | 20.00p | 24094 |
| 08/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 07/01/2010 | 20.50p | 20.50p | 19.00p | 20.00p | 7290 |
| 06/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 05/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 04/01/2010 | 20.50p | 20.50p | 19.00p | 20.50p | 26 |
| 31/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 30/12/2009 | 20.50p | 20.50p | 19.00p | 20.50p | 185 |
| 29/12/2009 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 24/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 23/12/2009 | 20.50p | 20.65p | 19.00p | 20.50p | 1469 |
| 22/12/2009 | 20.50p | 20.80p | 20.50p | 20.50p | 89 |
| 21/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 18/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 17/12/2009 | 20.50p | 20.50p | 19.00p | 20.50p | 360 |
| 16/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 15/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 14/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 11/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 10/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 09/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 08/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 07/12/2009 | 21.50p | 22.00p | 19.50p | 20.50p | 5000 |
| 04/12/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/12/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 02/12/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 01/12/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 30/11/2009 | 24.00p | 24.00p | 21.00p | 21.50p | 10000 |
| 27/11/2009 | 27.00p | 27.00p | 24.00p | 24.00p | 5000 |
| 26/11/2009 | 30.00p | 30.00p | 27.00p | 27.00p | 50000 |
| 25/11/2009 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 24/11/2009 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 23/11/2009 | 26.50p | 32.00p | 26.50p | 29.50p | 14592 |
| 20/11/2009 | 23.50p | 26.50p | 23.50p | 26.50p | 160 |
| 19/11/2009 | 23.50p | 25.00p | 23.20p | 23.50p | 13000 |
| 18/11/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 17/11/2009 | 23.50p | 24.79p | 23.50p | 23.50p | 3137 |
| 16/11/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 13/11/2009 | 24.00p | 24.00p | 23.28p | 23.50p | 10066 |
| 12/11/2009 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 11/11/2009 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 10/11/2009 | 24.00p | 24.00p | 23.28p | 24.00p | 4180 |
| 09/11/2009 | 23.00p | 24.80p | 23.00p | 23.00p | 6854 |
| 06/11/2009 | 23.00p | 24.80p | 23.00p | 23.00p | 1000 |
| 05/11/2009 | 23.50p | 23.00p | 22.00p | 23.00p | 4101 |
| 04/11/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/11/2009 | 23.50p | 25.75p | 23.50p | 23.50p | 9602 |
| 02/11/2009 | 23.50p | 23.50p | 23.00p | 23.50p | 20000 |
| 30/10/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 29/10/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 28/10/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 27/10/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 26/10/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 23/10/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 22/10/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 21/10/2009 | 23.50p | 25.75p | 23.50p | 23.50p | 5000 |
| 20/10/2009 | 24.00p | 25.75p | 22.75p | 23.50p | 6306 |
| 19/10/2009 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 16/10/2009 | 24.00p | 26.00p | 23.40p | 24.00p | 14425 |
| 15/10/2009 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 14/10/2009 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 13/10/2009 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 12/10/2009 | 25.00p | 24.40p | 24.00p | 24.00p | 5000 |
| 09/10/2009 | 25.00p | 26.95p | 25.00p | 25.00p | 14200 |
| 08/10/2009 | 23.00p | 25.00p | 23.00p | 25.00p | 4000 |
| 07/10/2009 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 06/10/2009 | 24.00p | 25.00p | 23.00p | 23.00p | 4001 |
| 05/10/2009 | 24.00p | 26.00p | 24.00p | 24.00p | 10000 |
| 02/10/2009 | 24.00p | 26.00p | 23.64p | 24.00p | 21541 |
| 01/10/2009 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 30/09/2009 | 23.50p | 24.50p | 24.00p | 24.00p | 1000 |
| 29/09/2009 | 23.50p | 23.75p | 23.50p | 23.50p | 1135 |
| 28/09/2009 | 24.50p | 24.50p | 23.50p | 23.50p | 0 |
| 25/09/2009 | 24.50p | 24.50p | 24.08p | 24.50p | 2405 |
| 24/09/2009 | 25.00p | 25.00p | 24.44p | 24.50p | 30000 |
| 23/09/2009 | 24.50p | 27.00p | 24.66p | 25.00p | 28500 |
| 22/09/2009 | 25.00p | 25.98p | 24.50p | 24.50p | 21535 |
| 21/09/2009 | 26.00p | 26.97p | 24.99p | 25.00p | 27721 |
*Close Price adjusted for both dividends and splits