Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Zoo Digital Group (ZOO) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/05/2017 | 12.13p | 12.13p | 10.75p | 10.75p | 307741 |
| 02/05/2017 | 11.25p | 12.75p | 11.25p | 12.13p | 779764 |
| 28/04/2017 | 11.00p | 12.00p | 11.00p | 11.25p | 225945 |
| 27/04/2017 | 11.00p | 12.00p | 10.80p | 11.00p | 338822 |
| 26/04/2017 | 10.75p | 12.00p | 10.75p | 11.00p | 855168 |
| 25/04/2017 | 9.50p | 11.80p | 9.50p | 10.75p | 764737 |
| 24/04/2017 | 9.50p | 9.85p | 9.50p | 9.50p | 5507 |
| 21/04/2017 | 9.50p | 9.95p | 9.35p | 9.50p | 261997 |
| 20/04/2017 | 9.50p | 9.90p | 9.25p | 9.50p | 416698 |
| 19/04/2017 | 9.50p | 9.90p | 9.25p | 9.50p | 330808 |
| 18/04/2017 | 10.00p | 10.25p | 9.00p | 9.50p | 732190 |
| 13/04/2017 | 11.25p | 11.90p | 10.73p | 11.25p | 751419 |
| 12/04/2017 | 11.25p | 11.80p | 10.88p | 11.25p | 67214 |
| 11/04/2017 | 11.25p | 11.90p | 11.16p | 11.25p | 94412 |
| 10/04/2017 | 12.75p | 13.20p | 11.25p | 11.25p | 791310 |
| 07/04/2017 | 12.75p | 20.50p | 12.17p | 12.75p | 3517541 |
| 06/04/2017 | 11.50p | 12.95p | 11.50p | 12.75p | 326736 |
| 05/04/2017 | 11.63p | 11.63p | 11.00p | 11.50p | 178176 |
| 04/04/2017 | 10.00p | 11.68p | 9.75p | 11.63p | 6716102 |
| 03/04/2017 | 10.00p | 10.44p | 10.00p | 10.00p | 90995 |
| 31/03/2017 | 10.00p | 10.49p | 10.00p | 10.00p | 25577 |
| 30/03/2017 | 10.00p | 10.40p | 10.00p | 10.00p | 15000 |
| 29/03/2017 | 10.00p | 10.40p | 9.71p | 10.00p | 23647 |
| 28/03/2017 | 10.00p | 10.00p | 9.71p | 10.00p | 13 |
| 27/03/2017 | 10.00p | 10.45p | 9.71p | 10.00p | 99576 |
| 24/03/2017 | 10.00p | 10.42p | 10.00p | 10.00p | 102628 |
| 23/03/2017 | 10.00p | 10.49p | 9.97p | 10.00p | 23001 |
| 22/03/2017 | 10.13p | 10.13p | 9.63p | 10.00p | 41675 |
| 21/03/2017 | 10.13p | 10.13p | 9.63p | 10.13p | 5031 |
| 20/03/2017 | 10.13p | 10.60p | 9.57p | 10.13p | 100434 |
| 17/03/2017 | 10.13p | 10.15p | 9.57p | 10.13p | 35802 |
| 16/03/2017 | 10.13p | 10.15p | 9.55p | 10.13p | 44819 |
| 15/03/2017 | 9.88p | 10.75p | 9.57p | 10.13p | 656875 |
| 14/03/2017 | 9.88p | 10.25p | 9.85p | 9.88p | 56207 |
| 13/03/2017 | 9.88p | 9.88p | 9.85p | 9.88p | 19301 |
| 10/03/2017 | 9.88p | 10.24p | 9.83p | 9.88p | 5248 |
| 09/03/2017 | 10.00p | 10.25p | 9.83p | 9.88p | 62000 |
| 08/03/2017 | 10.00p | 10.50p | 9.80p | 10.00p | 51004 |
| 07/03/2017 | 10.00p | 10.49p | 9.65p | 10.00p | 165319 |
| 06/03/2017 | 10.00p | 10.25p | 9.65p | 10.00p | 9761 |
| 03/03/2017 | 10.00p | 10.00p | 9.80p | 10.00p | 85000 |
| 02/03/2017 | 9.75p | 10.45p | 9.75p | 10.00p | 247936 |
| 01/03/2017 | 9.75p | 10.20p | 9.46p | 9.75p | 164336 |
| 28/02/2017 | 9.75p | 9.75p | 9.46p | 9.75p | 15000 |
| 27/02/2017 | 9.75p | 9.85p | 9.75p | 9.75p | 80000 |
| 24/02/2017 | 9.75p | 9.85p | 9.75p | 9.75p | 258 |
| 23/02/2017 | 9.75p | 10.50p | 9.75p | 9.75p | 122941 |
| 22/02/2017 | 9.50p | 10.18p | 9.50p | 9.75p | 78197 |
| 21/02/2017 | 9.25p | 9.94p | 9.25p | 9.50p | 77143 |
| 20/02/2017 | 9.00p | 9.50p | 9.00p | 9.25p | 85167 |
| 17/02/2017 | 9.00p | 9.34p | 8.60p | 9.00p | 78454 |
| 16/02/2017 | 9.13p | 9.44p | 8.56p | 9.00p | 146000 |
| 15/02/2017 | 9.63p | 10.09p | 8.58p | 9.13p | 258749 |
| 14/02/2017 | 9.63p | 10.00p | 9.13p | 9.63p | 49940 |
| 13/02/2017 | 9.63p | 10.09p | 9.13p | 9.63p | 79523 |
| 10/02/2017 | 9.63p | 10.00p | 9.13p | 9.63p | 99311 |
| 09/02/2017 | 9.63p | 10.13p | 9.13p | 9.63p | 52970 |
| 08/02/2017 | 9.63p | 10.21p | 9.25p | 9.63p | 501867 |
| 07/02/2017 | 9.63p | 9.88p | 9.58p | 9.88p | 37500 |
| 06/02/2017 | 9.75p | 10.25p | 9.50p | 9.88p | 360738 |
| 03/02/2017 | 9.75p | 10.19p | 9.75p | 10.00p | 30223 |
| 02/02/2017 | 9.75p | 10.50p | 9.57p | 10.00p | 396054 |
| 01/02/2017 | 9.75p | 9.75p | 9.23p | 9.75p | 22000 |
| 31/01/2017 | 10.00p | 10.40p | 9.61p | 9.75p | 158703 |
| 30/01/2017 | 9.75p | 10.15p | 9.60p | 10.00p | 134047 |
| 27/01/2017 | 9.50p | 10.00p | 9.50p | 9.75p | 297174 |
| 26/01/2017 | 9.00p | 9.50p | 9.00p | 9.50p | 605007 |
| 25/01/2017 | 9.00p | 9.30p | 8.01p | 8.75p | 43330 |
| 24/01/2017 | 8.25p | 9.50p | 8.25p | 9.00p | 150936 |
| 23/01/2017 | 9.00p | 9.15p | 8.00p | 8.25p | 539831 |
| 20/01/2017 | 9.38p | 9.38p | 8.50p | 9.00p | 282473 |
| 19/01/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 18/01/2017 | 9.38p | 9.50p | 8.88p | 9.38p | 19000 |
| 17/01/2017 | 9.38p | 9.50p | 9.38p | 9.38p | 58295 |
| 16/01/2017 | 9.50p | 9.50p | 9.10p | 9.38p | 27949 |
| 13/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/01/2017 | 9.63p | 10.08p | 9.40p | 9.50p | 62638 |
| 11/01/2017 | 9.75p | 10.18p | 9.75p | 9.75p | 86416 |
| 10/01/2017 | 9.75p | 10.25p | 9.30p | 9.75p | 19379 |
| 09/01/2017 | 9.13p | 9.90p | 9.13p | 9.75p | 64378 |
| 06/01/2017 | 9.13p | 9.43p | 8.87p | 9.13p | 107032 |
| 05/01/2017 | 9.38p | 9.38p | 8.76p | 9.13p | 83781 |
| 04/01/2017 | 9.50p | 9.94p | 8.87p | 9.38p | 160000 |
| 03/01/2017 | 9.00p | 9.95p | 9.00p | 9.50p | 92782 |
| 30/12/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/12/2016 | 8.88p | 9.29p | 8.55p | 9.00p | 20903 |
| 28/12/2016 | 8.50p | 8.97p | 8.50p | 8.88p | 107077 |
| 23/12/2016 | 8.50p | 8.94p | 8.50p | 8.50p | 559 |
| 22/12/2016 | 9.25p | 9.25p | 8.00p | 8.50p | 135282 |
| 21/12/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/12/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 19/12/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/12/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 15/12/2016 | 9.38p | 9.72p | 9.01p | 9.25p | 30338 |
| 14/12/2016 | 9.38p | 9.75p | 9.38p | 9.38p | 14994 |
| 13/12/2016 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 12/12/2016 | 9.38p | 9.38p | 8.75p | 9.38p | 220000 |
| 09/12/2016 | 9.63p | 9.80p | 9.38p | 9.63p | 10000 |
| 08/12/2016 | 9.63p | 9.80p | 9.63p | 9.63p | 10000 |
| 07/12/2016 | 9.88p | 9.88p | 8.80p | 9.63p | 34751 |
| 06/12/2016 | 9.88p | 10.42p | 9.37p | 9.88p | 113639 |
| 05/12/2016 | 9.63p | 10.44p | 9.63p | 9.88p | 50731 |
| 02/12/2016 | 9.63p | 10.04p | 9.51p | 9.63p | 89031 |
| 01/12/2016 | 10.13p | 10.69p | 9.10p | 9.63p | 339342 |
| 30/11/2016 | 9.13p | 10.71p | 9.00p | 10.38p | 713331 |
| 29/11/2016 | 9.13p | 9.50p | 8.83p | 9.13p | 383765 |
| 28/11/2016 | 8.50p | 9.53p | 8.50p | 9.13p | 166000 |
| 25/11/2016 | 8.50p | 8.99p | 8.50p | 8.50p | 47059 |
| 24/11/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/11/2016 | 8.50p | 8.90p | 8.50p | 8.50p | 561 |
| 22/11/2016 | 8.50p | 8.90p | 8.01p | 8.50p | 12026 |
| 21/11/2016 | 8.50p | 8.94p | 8.35p | 8.50p | 58904 |
| 18/11/2016 | 8.75p | 9.09p | 8.00p | 8.50p | 300531 |
| 17/11/2016 | 9.00p | 9.40p | 8.75p | 8.75p | 10000 |
| 16/11/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/11/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 14/11/2016 | 8.75p | 8.75p | 8.25p | 8.75p | 30329 |
| 11/11/2016 | 8.75p | 8.75p | 8.60p | 8.75p | 10000 |
| 10/11/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 09/11/2016 | 8.75p | 9.12p | 8.60p | 8.75p | 3040 |
| 08/11/2016 | 9.00p | 9.00p | 8.75p | 9.00p | 0 |
| 07/11/2016 | 9.00p | 9.10p | 8.50p | 9.00p | 35124 |
| 04/11/2016 | 9.50p | 9.50p | 8.60p | 9.00p | 47399 |
| 03/11/2016 | 8.00p | 10.40p | 8.00p | 9.50p | 707319 |
| 02/11/2016 | 8.50p | 8.50p | 8.00p | 8.00p | 29369 |
| 01/11/2016 | 8.50p | 8.80p | 8.00p | 8.50p | 21363 |
| 31/10/2016 | 8.50p | 8.90p | 8.01p | 8.50p | 11295 |
| 28/10/2016 | 8.50p | 8.50p | 7.60p | 8.50p | 3700 |
| 27/10/2016 | 9.00p | 9.00p | 8.08p | 8.50p | 77902 |
| 26/10/2016 | 9.25p | 9.25p | 8.50p | 9.00p | 43134 |
| 25/10/2016 | 9.25p | 9.25p | 8.51p | 9.25p | 11000 |
| 24/10/2016 | 9.25p | 9.79p | 8.51p | 9.25p | 64508 |
| 21/10/2016 | 9.00p | 9.40p | 8.51p | 9.25p | 53413 |
| 20/10/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 19/10/2016 | 8.50p | 9.00p | 8.50p | 9.00p | 116865 |
| 18/10/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/10/2016 | 8.50p | 9.00p | 8.50p | 8.50p | 0 |
| 14/10/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/10/2016 | 8.50p | 8.50p | 8.05p | 8.50p | 60572 |
| 12/10/2016 | 8.50p | 8.50p | 8.25p | 8.50p | 6560 |
| 11/10/2016 | 8.50p | 8.97p | 8.25p | 8.50p | 20000 |
| 10/10/2016 | 8.50p | 8.50p | 8.05p | 8.50p | 2000 |
| 07/10/2016 | 8.75p | 8.99p | 8.18p | 8.50p | 50000 |
| 06/10/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 05/10/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 04/10/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 03/10/2016 | 9.00p | 9.00p | 8.50p | 8.75p | 90000 |
| 30/09/2016 | 9.00p | 9.50p | 8.50p | 9.00p | 15469 |
| 29/09/2016 | 9.38p | 9.50p | 9.00p | 9.00p | 153026 |
| 28/09/2016 | 10.50p | 10.50p | 9.00p | 9.38p | 153010 |
| 27/09/2016 | 10.25p | 11.26p | 10.07p | 10.75p | 105722 |
| 26/09/2016 | 9.25p | 11.34p | 9.25p | 10.25p | 477329 |
| 23/09/2016 | 8.50p | 9.50p | 8.50p | 9.25p | 91158 |
| 22/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/09/2016 | 8.50p | 9.00p | 8.00p | 8.50p | 121500 |
| 20/09/2016 | 8.50p | 8.50p | 8.11p | 8.50p | 8739 |
| 19/09/2016 | 8.50p | 9.00p | 7.50p | 8.50p | 131267 |
| 16/09/2016 | 8.50p | 8.50p | 8.00p | 8.50p | 3730 |
| 15/09/2016 | 8.75p | 8.75p | 8.50p | 8.50p | 30000 |
| 14/09/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 13/09/2016 | 9.25p | 9.25p | 8.55p | 8.75p | 105564 |
| 12/09/2016 | 9.25p | 9.84p | 9.25p | 9.25p | 11000 |
| 09/09/2016 | 8.75p | 9.39p | 8.50p | 9.25p | 167860 |
| 08/09/2016 | 9.25p | 9.25p | 8.51p | 8.75p | 141828 |
| 07/09/2016 | 9.25p | 9.88p | 8.60p | 9.25p | 96691 |
| 06/09/2016 | 8.50p | 10.91p | 8.50p | 9.25p | 660820 |
| 05/09/2016 | 8.50p | 8.85p | 8.50p | 8.50p | 10000 |
| 02/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/09/2016 | 8.75p | 8.97p | 8.00p | 8.50p | 130874 |
| 31/08/2016 | 9.00p | 9.00p | 8.75p | 8.75p | 0 |
| 30/08/2016 | 9.25p | 9.75p | 8.47p | 9.00p | 90903 |
| 26/08/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 25/08/2016 | 9.25p | 9.25p | 9.11p | 9.25p | 25000 |
| 24/08/2016 | 9.50p | 9.85p | 9.10p | 9.25p | 73853 |
| 23/08/2016 | 9.00p | 9.99p | 9.00p | 9.50p | 61493 |
| 22/08/2016 | 9.00p | 9.15p | 9.00p | 9.00p | 27186 |
| 19/08/2016 | 9.75p | 9.75p | 8.50p | 9.00p | 59547 |
| 18/08/2016 | 10.00p | 10.00p | 9.03p | 9.75p | 50104 |
| 17/08/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/08/2016 | 10.00p | 10.60p | 9.01p | 10.00p | 1760 |
| 15/08/2016 | 10.25p | 10.25p | 9.60p | 10.00p | 50000 |
| 12/08/2016 | 9.75p | 10.92p | 9.60p | 10.25p | 30923 |
| 11/08/2016 | 9.75p | 10.49p | 9.75p | 9.75p | 24000 |
| 10/08/2016 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 09/08/2016 | 9.75p | 10.11p | 9.75p | 9.75p | 3000 |
| 08/08/2016 | 9.75p | 9.89p | 9.00p | 9.75p | 54752 |
| 05/08/2016 | 9.75p | 9.90p | 9.30p | 9.75p | 6239 |
| 04/08/2016 | 9.50p | 10.11p | 9.00p | 9.75p | 51229 |
| 03/08/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/08/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 01/08/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 29/07/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 28/07/2016 | 10.75p | 10.75p | 9.40p | 9.50p | 193126 |
| 27/07/2016 | 10.75p | 11.00p | 10.75p | 10.75p | 200 |
| 26/07/2016 | 10.75p | 11.00p | 10.75p | 10.75p | 10000 |
| 25/07/2016 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 22/07/2016 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 21/07/2016 | 10.75p | 10.75p | 10.00p | 10.75p | 8100 |
| 20/07/2016 | 10.75p | 10.75p | 10.00p | 10.75p | 8000 |
| 19/07/2016 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
*Close Price adjusted for both dividends and splits