Market data

Select a section

Zoo Digital Group

(ZOO)
Sector: Software & Computer Services
16.50p
-0.75p -4.35
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 17.00p 17.50p 15.50p 16.50p 2,812,965
20/02/2025 15.50p 20.00p 15.50p 17.25p 5,022,988
19/02/2025 27.50p 27.50p 27.00p 27.50p 2,050
18/02/2025 27.50p 27.50p 27.00p 27.50p 7,852
17/02/2025 28.00p 28.00p 27.00p 27.50p 90,831
14/02/2025 28.00p 29.00p 27.00p 28.00p 30,297
13/02/2025 28.00p 28.20p 27.60p 28.00p 288,348
12/02/2025 28.00p 28.20p 27.55p 28.00p 153,335
11/02/2025 27.50p 29.00p 27.50p 28.00p 611,153
10/02/2025 27.50p 28.00p 26.00p 28.00p 1,057,238
07/02/2025 27.50p 28.00p 26.35p 27.50p 423,258
06/02/2025 27.50p 28.00p 27.00p 27.50p 106,615
05/02/2025 27.50p 28.00p 27.00p 27.50p 136,285
04/02/2025 28.00p 28.00p 27.00p 27.00p 180,541
03/02/2025 28.50p 29.00p 27.00p 27.00p 99,976
31/01/2025 28.50p 28.50p 28.05p 28.50p 37,479
30/01/2025 28.50p 29.00p 28.22p 28.50p 108,483
29/01/2025 27.50p 29.60p 27.00p 29.60p 415,787
28/01/2025 27.50p 29.00p 27.30p 27.50p 257,532
27/01/2025 29.50p 30.00p 27.38p 28.00p 510,320
24/01/2025 31.50p 31.50p 29.16p 29.50p 788,270
23/01/2025 32.50p 33.00p 30.00p 31.00p 715,646
22/01/2025 31.50p 33.00p 31.50p 32.50p 566,812
21/01/2025 33.00p 33.00p 31.00p 31.50p 317,060
20/01/2025 33.50p 34.00p 33.00p 33.00p 62,577
17/01/2025 33.50p 33.50p 33.13p 33.50p 64,801
16/01/2025 33.50p 34.00p 33.00p 33.50p 720,903
15/01/2025 32.50p 34.00p 32.33p 33.50p 126,803
14/01/2025 32.50p 33.00p 32.00p 32.50p 39,354
13/01/2025 32.50p 33.00p 32.00p 32.50p 71,688
10/01/2025 34.50p 35.00p 31.10p 32.10p 347,091
09/01/2025 34.50p 35.00p 34.00p 34.50p 15,020
08/01/2025 36.50p 37.00p 33.10p 35.10p 659,691
07/01/2025 37.00p 37.00p 36.00p 36.50p 94,191
06/01/2025 39.00p 39.00p 36.75p 37.00p 194,243
03/01/2025 39.50p 40.00p 38.00p 39.00p 259,801
02/01/2025 38.50p 40.00p 38.14p 39.00p 53,841
01/01/2025 37.50p 40.00p 37.00p 38.50p 226,347
31/12/2024 37.50p 40.00p 37.00p 38.50p 226,347
30/12/2024 36.00p 38.00p 35.00p 37.50p 241,292
27/12/2024 36.00p 36.77p 35.40p 36.00p 281,491
26/12/2024 36.00p 37.00p 35.00p 36.00p 426,157
25/12/2024 36.00p 37.00p 35.00p 36.00p 426,157
24/12/2024 36.00p 37.00p 35.00p 36.00p 426,157
23/12/2024 36.50p 37.00p 33.00p 36.00p 189,817
20/12/2024 36.00p 37.50p 35.50p 35.50p 210,066
19/12/2024 35.50p 37.00p 35.00p 36.00p 116,916
18/12/2024 32.00p 36.00p 31.00p 35.50p 673,761
17/12/2024 31.00p 33.00p 30.00p 32.00p 348,378
16/12/2024 31.00p 32.00p 30.66p 31.20p 202,995
13/12/2024 30.00p 32.00p 30.00p 31.00p 301,639
12/12/2024 30.00p 31.00p 29.00p 30.00p 170,006
11/12/2024 30.50p 31.00p 29.00p 29.70p 455,633
10/12/2024 30.50p 30.86p 30.00p 30.50p 47,588
09/12/2024 32.50p 33.00p 30.10p 30.50p 362,734
06/12/2024 33.00p 34.00p 32.42p 32.70p 128,394
05/12/2024 33.50p 34.00p 32.31p 33.00p 87,317
04/12/2024 33.50p 33.80p 33.00p 33.50p 121,260
03/12/2024 33.50p 34.00p 33.00p 33.50p 131,538
02/12/2024 33.50p 34.40p 33.00p 33.50p 132,227
29/11/2024 33.50p 33.72p 33.10p 33.50p 39,682
28/11/2024 34.50p 35.00p 33.10p 33.50p 138,886
27/11/2024 35.50p 36.00p 34.00p 34.50p 291,408
26/11/2024 35.50p 35.50p 35.00p 35.50p 37,026
25/11/2024 35.50p 36.00p 35.00p 35.00p 112,429
22/11/2024 37.50p 39.00p 35.25p 37.50p 209,678
21/11/2024 37.00p 38.00p 36.00p 37.50p 266,053
20/11/2024 37.00p 37.80p 36.00p 37.00p 110,385
19/11/2024 37.00p 38.00p 36.00p 37.00p 203,616
18/11/2024 36.00p 39.00p 35.00p 37.60p 651,257
15/11/2024 33.50p 36.00p 33.00p 33.50p 674,954
14/11/2024 34.50p 35.00p 32.30p 33.50p 559,449
13/11/2024 34.00p 35.00p 33.75p 34.20p 187,461
12/11/2024 39.50p 40.00p 33.67p 34.00p 2,406,457
11/11/2024 44.50p 45.80p 33.00p 34.50p 1,308,799
08/11/2024 46.00p 46.00p 43.00p 44.50p 393,970
07/11/2024 45.50p 48.00p 45.25p 46.00p 841,616
06/11/2024 44.50p 48.00p 44.50p 45.00p 521,185
05/11/2024 42.00p 45.00p 41.00p 44.20p 378,475
04/11/2024 41.50p 43.00p 41.00p 42.00p 50,047
01/11/2024 42.00p 43.00p 40.75p 42.00p 132,293
31/10/2024 36.50p 43.00p 36.00p 42.50p 835,650
30/10/2024 33.50p 38.00p 33.00p 33.70p 316,071
29/10/2024 34.00p 34.00p 33.00p 33.70p 291,236
28/10/2024 34.00p 35.00p 33.00p 34.00p 158,571
25/10/2024 34.00p 35.00p 33.00p 34.00p 118,035
24/10/2024 34.00p 35.00p 33.00p 34.00p 284,114
23/10/2024 34.00p 36.00p 33.40p 33.50p 359,655
22/10/2024 37.00p 38.00p 33.00p 33.00p 391,541
21/10/2024 31.50p 38.00p 31.10p 37.00p 1,088,453
18/10/2024 31.00p 32.00p 30.00p 31.50p 241,952
17/10/2024 31.50p 32.00p 30.00p 31.00p 223,031
16/10/2024 32.50p 33.00p 31.00p 31.50p 316,742
15/10/2024 32.50p 33.00p 32.00p 32.50p 159,486
14/10/2024 32.50p 33.00p 32.00p 32.00p 535,617
11/10/2024 34.00p 34.00p 32.00p 32.50p 496,768
10/10/2024 32.00p 34.88p 31.80p 34.00p 316,189
09/10/2024 32.00p 33.00p 31.00p 32.00p 111,682
08/10/2024 29.50p 33.44p 29.40p 32.00p 801,613
07/10/2024 30.50p 31.00p 29.00p 29.50p 106,451
04/10/2024 31.00p 32.00p 30.00p 30.50p 140,652
03/10/2024 32.25p 32.50p 30.00p 31.00p 329,450
02/10/2024 33.50p 34.00p 31.60p 32.25p 196,934
01/10/2024 36.00p 37.00p 32.60p 33.00p 667,812
30/09/2024 37.50p 38.00p 35.36p 36.00p 161,830
27/09/2024 37.50p 38.00p 36.10p 37.50p 556,541
26/09/2024 37.50p 40.00p 36.60p 37.50p 866,797
25/09/2024 38.00p 39.00p 36.33p 37.00p 1,318,573
24/09/2024 38.00p 39.00p 37.40p 38.00p 364,689
23/09/2024 37.50p 39.00p 37.00p 37.20p 304,313
20/09/2024 39.00p 40.00p 37.00p 38.50p 200,627
19/09/2024 39.00p 41.00p 38.00p 39.00p 600,341
18/09/2024 41.00p 41.00p 38.00p 39.00p 421,966
17/09/2024 41.50p 42.00p 40.70p 41.00p 44,232
16/09/2024 41.50p 42.00p 41.00p 41.50p 127,853
13/09/2024 42.50p 43.00p 41.00p 41.00p 384,661
12/09/2024 42.50p 43.00p 41.00p 43.00p 119,221
11/09/2024 44.50p 45.00p 42.00p 44.00p 136,500
10/09/2024 44.75p 45.00p 44.00p 44.00p 894,918
09/09/2024 45.50p 46.00p 44.50p 44.75p 193,580
06/09/2024 45.50p 46.00p 45.00p 45.50p 172,026
05/09/2024 46.00p 47.00p 45.00p 45.50p 90,096
04/09/2024 46.50p 47.00p 45.00p 46.00p 288,770
03/09/2024 46.50p 47.00p 46.00p 46.00p 120,506
02/09/2024 45.50p 48.95p 45.00p 45.50p 617,493
30/08/2024 44.50p 45.90p 44.36p 45.50p 314,899
29/08/2024 46.25p 48.00p 44.35p 44.50p 566,125
28/08/2024 48.00p 48.00p 45.26p 46.25p 463,017
27/08/2024 49.50p 51.75p 48.13p 48.50p 914,467
26/08/2024 49.00p 51.85p 49.00p 50.50p 590,914
23/08/2024 49.00p 51.85p 49.00p 50.50p 590,914
22/08/2024 49.00p 51.85p 49.00p 50.50p 590,914

Market data

Select a section