Zoo Digital Group
(ZOO)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
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
|