Zoo Digital Group
(ZOO)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
52.50p
|
52.55p
|
47.00p
|
49.00p
|
1,670,558
|
|
20/08/2024
|
63.50p
|
64.00p
|
50.00p
|
53.40p
|
4,135,736
|
|
19/08/2024
|
63.00p
|
65.00p
|
62.00p
|
63.00p
|
461,945
|
|
16/08/2024
|
62.00p
|
65.00p
|
61.20p
|
63.00p
|
418,763
|
|
15/08/2024
|
58.00p
|
63.49p
|
57.23p
|
62.00p
|
805,400
|
|
14/08/2024
|
56.00p
|
58.90p
|
55.32p
|
58.00p
|
197,892
|
|
13/08/2024
|
54.50p
|
57.00p
|
54.00p
|
56.00p
|
257,623
|
|
12/08/2024
|
57.00p
|
57.00p
|
54.33p
|
54.50p
|
205,154
|
|
09/08/2024
|
57.00p
|
57.00p
|
56.22p
|
57.00p
|
73,695
|
|
08/08/2024
|
58.00p
|
58.00p
|
56.00p
|
57.00p
|
170,261
|
|
07/08/2024
|
58.00p
|
58.00p
|
57.00p
|
58.00p
|
56,451
|
|
06/08/2024
|
57.00p
|
59.00p
|
56.20p
|
58.00p
|
261,887
|
|
05/08/2024
|
61.00p
|
62.00p
|
55.00p
|
61.00p
|
432,952
|
|
02/08/2024
|
61.00p
|
61.50p
|
60.00p
|
61.00p
|
338,687
|
|
01/08/2024
|
63.00p
|
64.00p
|
60.00p
|
61.00p
|
336,127
|
|
31/07/2024
|
64.00p
|
65.00p
|
61.21p
|
63.00p
|
452,594
|
|
30/07/2024
|
64.00p
|
65.00p
|
63.00p
|
64.00p
|
163,393
|
|
29/07/2024
|
64.00p
|
65.00p
|
63.65p
|
64.00p
|
46,014
|
|
26/07/2024
|
64.00p
|
65.80p
|
63.00p
|
64.00p
|
149,871
|
|
25/07/2024
|
64.50p
|
65.00p
|
63.00p
|
64.00p
|
76,428
|
|
24/07/2024
|
66.00p
|
67.00p
|
62.00p
|
64.50p
|
114,364
|
|
23/07/2024
|
66.00p
|
67.00p
|
65.00p
|
66.00p
|
169,457
|
|
22/07/2024
|
63.00p
|
67.00p
|
62.00p
|
66.00p
|
495,746
|
|
19/07/2024
|
63.00p
|
64.00p
|
62.00p
|
63.00p
|
107,118
|
|
18/07/2024
|
62.50p
|
64.00p
|
62.00p
|
63.00p
|
203,984
|