Zoo Digital Group

(ZOO)
Sector: Software & Computer Services
9.25p
-0.25p -2.63
Last updated: 16:57:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/06/2025 9.25p 9.50p 9.00p 9.25p 98,371
03/06/2025 9.25p 9.50p 9.02p 9.50p 23,950
02/06/2025 9.25p 9.50p 9.00p 9.25p 183,318
30/05/2025 9.25p 9.50p 9.00p 9.25p 119,334
29/05/2025 9.25p 9.35p 9.00p 9.25p 36,481
28/05/2025 9.25p 9.38p 9.00p 9.25p 325,933
27/05/2025 9.25p 9.50p 9.00p 9.25p 158,256
26/05/2025 9.25p 9.50p 9.00p 9.25p 31,869
23/05/2025 9.25p 9.50p 9.00p 9.25p 31,869
22/05/2025 9.25p 9.50p 9.00p 9.25p 91,598
21/05/2025 9.15p 9.50p 8.86p 9.25p 10,383
20/05/2025 9.25p 9.25p 8.95p 9.15p 252,351
19/05/2025 9.00p 9.50p 9.00p 9.30p 188,791
16/05/2025 9.00p 9.50p 8.50p 9.00p 140,682
15/05/2025 8.75p 9.50p 8.50p 9.00p 209,347
14/05/2025 8.85p 9.16p 8.83p 8.85p 78,988
13/05/2025 8.75p 9.18p 8.53p 8.85p 413,990
12/05/2025 9.25p 9.50p 9.00p 9.22p 307,689
09/05/2025 9.75p 9.75p 9.00p 9.25p 816,849
08/05/2025 10.25p 10.50p 9.25p 9.75p 888,472
07/05/2025 10.25p 10.50p 10.00p 10.13p 365,990
06/05/2025 12.13p 12.50p 10.15p 10.50p 972,750
05/05/2025 12.13p 12.50p 12.00p 12.25p 162,280
02/05/2025 12.13p 12.50p 12.00p 12.25p 162,280
01/05/2025 12.13p 12.46p 11.75p 12.13p 319,350
30/04/2025 12.75p 12.75p 12.00p 12.13p 580,635
29/04/2025 11.88p 13.00p 11.50p 12.50p 739,544
28/04/2025 11.75p 12.25p 11.50p 11.50p 198,531
25/04/2025 11.25p 12.00p 11.00p 12.00p 398,999
24/04/2025 10.75p 11.50p 10.50p 11.25p 252,196
23/04/2025 11.50p 11.75p 10.20p 10.75p 738,229
22/04/2025 11.25p 12.00p 11.25p 11.50p 430,226
21/04/2025 11.13p 12.00p 11.00p 11.25p 1,093,820
18/04/2025 11.13p 12.00p 11.00p 11.25p 1,093,820
17/04/2025 11.13p 12.00p 11.00p 11.25p 1,093,820
16/04/2025 10.25p 11.50p 10.00p 11.13p 688,872
15/04/2025 9.85p 10.56p 9.81p 10.50p 280,386
14/04/2025 9.25p 10.02p 9.25p 9.85p 406,843
11/04/2025 9.25p 9.30p 9.00p 9.25p 292,536
10/04/2025 9.25p 9.50p 9.00p 9.25p 600,274
09/04/2025 8.75p 9.50p 8.50p 9.25p 477,264
08/04/2025 8.90p 9.24p 8.34p 9.00p 695,869
07/04/2025 8.75p 9.00p 8.40p 8.75p 740,128
04/04/2025 9.50p 10.00p 8.46p 8.60p 304,657
03/04/2025 9.75p 10.00p 9.00p 9.50p 518,046
02/04/2025 9.75p 9.90p 9.50p 9.75p 134,595
01/04/2025 9.50p 10.00p 9.50p 9.75p 316,719
31/03/2025 10.13p 10.25p 9.10p 9.50p 686,555
28/03/2025 10.63p 10.75p 10.00p 10.13p 552,968
27/03/2025 10.63p 10.75p 10.28p 10.63p 25,630
26/03/2025 10.63p 10.75p 10.50p 10.63p 309,976
25/03/2025 10.88p 11.00p 10.50p 10.75p 161,673
24/03/2025 10.88p 11.00p 10.75p 10.88p 73,860
21/03/2025 10.88p 11.00p 10.75p 10.88p 408,481
20/03/2025 10.75p 11.00p 10.68p 10.88p 459,002
19/03/2025 10.88p 11.00p 10.50p 10.75p 174,926
18/03/2025 10.88p 11.50p 10.50p 10.88p 589,842
17/03/2025 11.25p 11.50p 10.76p 10.88p 762,683
14/03/2025 11.00p 11.50p 10.50p 11.25p 638,436
13/03/2025 10.25p 11.50p 10.00p 11.00p 1,527,032
12/03/2025 10.50p 10.50p 9.50p 10.25p 882,454
11/03/2025 10.88p 11.00p 10.00p 10.70p 1,631,703
10/03/2025 13.00p 13.50p 10.00p 10.88p 13,448,906
07/03/2025 13.25p 13.50p 12.50p 13.25p 178,737
06/03/2025 13.25p 13.50p 13.00p 13.25p 139,407
05/03/2025 13.50p 14.50p 12.90p 12.90p 691,764
04/03/2025 14.50p 15.00p 13.00p 13.50p 416,688
03/03/2025 14.25p 15.50p 14.00p 14.50p 1,409,329
28/02/2025 12.63p 15.00p 12.40p 15.00p 4,028,305
27/02/2025 11.88p 12.90p 11.75p 12.25p 3,872,319
26/02/2025 11.75p 12.50p 11.50p 11.95p 2,028,502
25/02/2025 14.00p 14.00p 11.55p 11.55p 2,849,755
24/02/2025 16.50p 17.00p 14.00p 14.05p 1,573,304
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