Zoo Digital Group
(ZOO)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
64.50p
|
65.00p
|
62.00p
|
63.00p
|
314,032
|
|
16/07/2024
|
64.50p
|
65.00p
|
64.00p
|
64.50p
|
90,844
|
|
15/07/2024
|
64.00p
|
65.00p
|
63.45p
|
64.50p
|
244,799
|
|
12/07/2024
|
65.00p
|
66.00p
|
63.35p
|
64.00p
|
249,210
|
|
11/07/2024
|
62.50p
|
65.75p
|
61.00p
|
65.00p
|
225,722
|
|
10/07/2024
|
62.50p
|
64.00p
|
61.00p
|
62.50p
|
46,608
|
|
09/07/2024
|
61.00p
|
63.75p
|
60.00p
|
62.50p
|
267,104
|
|
08/07/2024
|
62.50p
|
63.00p
|
60.07p
|
61.00p
|
95,996
|
|
05/07/2024
|
62.50p
|
63.35p
|
62.14p
|
62.50p
|
78,657
|
|
04/07/2024
|
62.50p
|
64.00p
|
61.63p
|
62.50p
|
41,969
|
|
03/07/2024
|
61.50p
|
63.00p
|
61.00p
|
62.50p
|
225,786
|
|
02/07/2024
|
63.50p
|
64.00p
|
61.00p
|
61.50p
|
222,116
|
|
01/07/2024
|
64.50p
|
65.00p
|
63.00p
|
63.50p
|
152,335
|
|
28/06/2024
|
64.50p
|
65.00p
|
64.16p
|
64.50p
|
60,226
|
|
27/06/2024
|
65.00p
|
66.00p
|
64.00p
|
64.50p
|
125,890
|
|
26/06/2024
|
64.50p
|
67.00p
|
63.80p
|
65.00p
|
304,243
|
|
25/06/2024
|
61.50p
|
66.00p
|
61.50p
|
66.00p
|
333,447
|
|
24/06/2024
|
63.00p
|
63.84p
|
60.38p
|
61.50p
|
391,285
|
|
21/06/2024
|
62.00p
|
64.50p
|
61.50p
|
63.00p
|
346,116
|
|
20/06/2024
|
63.50p
|
63.95p
|
61.60p
|
62.00p
|
348,900
|
|
19/06/2024
|
65.00p
|
66.00p
|
63.00p
|
63.50p
|
91,939
|
|
18/06/2024
|
65.00p
|
67.00p
|
64.00p
|
65.00p
|
1,485,801
|
|
17/06/2024
|
60.50p
|
65.70p
|
60.50p
|
65.00p
|
646,320
|
|
14/06/2024
|
63.00p
|
63.00p
|
59.20p
|
60.50p
|
287,238
|
|
13/06/2024
|
63.50p
|
66.00p
|
61.80p
|
63.00p
|
210,649
|
|
12/06/2024
|
59.00p
|
65.00p
|
58.80p
|
63.50p
|
505,888
|
|
11/06/2024
|
58.00p
|
60.90p
|
58.00p
|
59.00p
|
378,794
|
|
10/06/2024
|
53.50p
|
59.00p
|
52.00p
|
58.00p
|
469,801
|
|
07/06/2024
|
53.50p
|
55.00p
|
52.00p
|
53.50p
|
176,397
|
|
06/06/2024
|
53.50p
|
55.00p
|
52.00p
|
53.50p
|
61,884
|
|
05/06/2024
|
54.00p
|
56.00p
|
52.31p
|
53.50p
|
93,035
|
|
04/06/2024
|
54.00p
|
55.00p
|
52.80p
|
54.00p
|
92,071
|
|
03/06/2024
|
54.00p
|
55.00p
|
53.00p
|
54.00p
|
77,958
|
|
31/05/2024
|
52.50p
|
55.00p
|
52.00p
|
54.00p
|
211,278
|
|
30/05/2024
|
54.00p
|
54.00p
|
52.00p
|
52.50p
|
940,986
|
|
29/05/2024
|
53.00p
|
55.00p
|
52.00p
|
53.20p
|
244,158
|
|
28/05/2024
|
55.00p
|
58.00p
|
51.77p
|
54.00p
|
836,712
|
|
27/05/2024
|
55.50p
|
56.00p
|
54.00p
|
54.50p
|
147,511
|
|
24/05/2024
|
55.50p
|
56.00p
|
54.00p
|
54.50p
|
147,511
|
|
23/05/2024
|
58.50p
|
60.00p
|
54.00p
|
55.50p
|
1,084,034
|
|
22/05/2024
|
59.50p
|
60.00p
|
56.66p
|
58.50p
|
492,856
|
|
21/05/2024
|
61.50p
|
63.00p
|
59.00p
|
59.50p
|
396,986
|
|
20/05/2024
|
60.00p
|
63.00p
|
59.60p
|
61.50p
|
603,933
|
|
17/05/2024
|
61.50p
|
63.00p
|
59.00p
|
60.00p
|
983,286
|
|
16/05/2024
|
61.50p
|
63.00p
|
60.00p
|
61.50p
|
236,753
|
|
15/05/2024
|
61.00p
|
64.50p
|
60.00p
|
61.50p
|
759,312
|
|
14/05/2024
|
61.50p
|
64.00p
|
58.00p
|
61.00p
|
1,279,147
|
|
13/05/2024
|
61.00p
|
64.75p
|
60.00p
|
61.50p
|
1,538,106
|