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 |
|---|---|---|---|---|---|
| 18/07/2016 | 10.75p | 11.40p | 10.01p | 10.75p | 129488 |
| 15/07/2016 | 10.25p | 11.40p | 10.25p | 10.75p | 54811 |
| 14/07/2016 | 10.00p | 10.90p | 10.00p | 10.25p | 27872 |
| 13/07/2016 | 9.50p | 10.40p | 9.50p | 10.00p | 45000 |
| 12/07/2016 | 9.00p | 9.90p | 8.52p | 9.50p | 47226 |
| 11/07/2016 | 9.00p | 9.39p | 9.00p | 9.00p | 16500 |
| 08/07/2016 | 9.25p | 9.40p | 8.50p | 9.00p | 14901 |
| 07/07/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 06/07/2016 | 10.00p | 10.00p | 8.53p | 9.25p | 69776 |
| 05/07/2016 | 8.50p | 10.04p | 8.50p | 9.75p | 180168 |
| 04/07/2016 | 8.50p | 8.70p | 8.50p | 8.50p | 23683 |
| 01/07/2016 | 8.00p | 8.68p | 8.00p | 8.50p | 20000 |
| 30/06/2016 | 8.00p | 8.68p | 8.00p | 8.00p | 16776 |
| 29/06/2016 | 8.50p | 8.50p | 8.00p | 8.00p | 5200 |
| 28/06/2016 | 8.25p | 8.68p | 8.18p | 8.50p | 8202 |
| 27/06/2016 | 8.50p | 8.50p | 8.00p | 8.25p | 22000 |
| 24/06/2016 | 8.75p | 9.00p | 8.50p | 8.50p | 0 |
| 23/06/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/06/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/06/2016 | 9.00p | 9.00p | 8.60p | 9.00p | 5000 |
| 20/06/2016 | 9.00p | 9.29p | 9.00p | 9.00p | 5247 |
| 17/06/2016 | 9.00p | 9.00p | 8.51p | 9.00p | 7500 |
| 16/06/2016 | 9.25p | 9.25p | 8.58p | 9.00p | 15000 |
| 15/06/2016 | 9.25p | 9.25p | 8.65p | 9.25p | 35000 |
| 14/06/2016 | 9.25p | 9.92p | 8.67p | 9.25p | 5867 |
| 13/06/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 10/06/2016 | 9.25p | 9.92p | 9.25p | 9.25p | 2434 |
| 09/06/2016 | 9.25p | 9.75p | 8.67p | 9.25p | 19523 |
| 08/06/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 07/06/2016 | 9.25p | 9.62p | 9.25p | 9.25p | 14000 |
| 06/06/2016 | 9.25p | 9.25p | 8.66p | 9.25p | 154 |
| 03/06/2016 | 9.25p | 9.62p | 9.25p | 9.25p | 10000 |
| 02/06/2016 | 9.25p | 9.50p | 9.25p | 9.25p | 25000 |
| 01/06/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 31/05/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 27/05/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 26/05/2016 | 9.25p | 9.50p | 9.25p | 9.25p | 11000 |
| 25/05/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 24/05/2016 | 9.50p | 9.25p | 9.25p | 9.25p | 0 |
| 23/05/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/05/2016 | 9.25p | 9.62p | 8.65p | 9.25p | 30600 |
| 19/05/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 18/05/2016 | 9.25p | 9.62p | 9.25p | 9.25p | 6155 |
| 17/05/2016 | 9.50p | 9.50p | 9.25p | 9.25p | 20000 |
| 16/05/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/05/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/05/2016 | 9.75p | 9.75p | 9.00p | 9.50p | 165547 |
| 11/05/2016 | 9.75p | 9.85p | 9.75p | 9.75p | 7800 |
| 10/05/2016 | 9.50p | 9.80p | 9.50p | 9.75p | 15200 |
| 09/05/2016 | 9.50p | 9.50p | 9.13p | 9.50p | 40000 |
| 06/05/2016 | 10.13p | 10.13p | 9.13p | 9.50p | 37036 |
| 05/05/2016 | 9.88p | 10.13p | 9.88p | 10.13p | 27500 |
| 04/05/2016 | 9.75p | 9.97p | 9.75p | 9.88p | 10000 |
| 03/05/2016 | 9.75p | 9.97p | 9.75p | 9.75p | 13000 |
| 29/04/2016 | 10.50p | 10.50p | 9.25p | 9.75p | 51428 |
| 28/04/2016 | 12.75p | 12.75p | 9.00p | 10.50p | 550263 |
| 27/04/2016 | 12.25p | 13.06p | 12.00p | 12.00p | 270926 |
| 26/04/2016 | 12.25p | 12.25p | 12.20p | 12.25p | 62500 |
| 25/04/2016 | 12.63p | 13.20p | 11.59p | 12.25p | 97917 |
| 22/04/2016 | 12.00p | 13.25p | 11.87p | 12.63p | 245933 |
| 21/04/2016 | 12.00p | 12.50p | 12.00p | 12.00p | 9000 |
| 20/04/2016 | 11.75p | 13.00p | 11.75p | 12.00p | 238708 |
| 19/04/2016 | 11.75p | 12.18p | 11.00p | 11.75p | 254441 |
| 18/04/2016 | 11.75p | 12.45p | 11.50p | 11.75p | 186058 |
| 15/04/2016 | 11.25p | 12.38p | 11.25p | 11.75p | 34600 |
| 14/04/2016 | 11.25p | 11.90p | 11.25p | 11.25p | 35500 |
| 13/04/2016 | 11.00p | 11.80p | 10.51p | 11.25p | 302813 |
| 12/04/2016 | 11.25p | 11.25p | 10.58p | 11.00p | 90000 |
| 11/04/2016 | 11.50p | 11.50p | 11.00p | 11.25p | 25940 |
| 08/04/2016 | 11.25p | 12.00p | 11.00p | 11.50p | 172207 |
| 07/04/2016 | 11.25p | 11.99p | 10.51p | 11.25p | 155196 |
| 06/04/2016 | 11.25p | 11.25p | 11.00p | 11.25p | 0 |
| 05/04/2016 | 11.25p | 11.62p | 10.50p | 11.25p | 333363 |
| 04/04/2016 | 11.50p | 11.50p | 10.51p | 11.25p | 187460 |
| 01/04/2016 | 10.75p | 11.96p | 10.75p | 11.50p | 93498 |
| 31/03/2016 | 10.50p | 11.27p | 10.10p | 10.75p | 32383 |
| 30/03/2016 | 10.50p | 11.00p | 10.02p | 10.50p | 114650 |
| 29/03/2016 | 10.25p | 11.40p | 10.00p | 10.50p | 260815 |
| 24/03/2016 | 10.25p | 10.90p | 9.50p | 10.25p | 207549 |
| 23/03/2016 | 10.00p | 10.90p | 9.55p | 10.25p | 129850 |
| 22/03/2016 | 9.50p | 10.13p | 9.50p | 10.00p | 175101 |
| 21/03/2016 | 8.75p | 10.10p | 8.25p | 9.50p | 137600 |
| 18/03/2016 | 8.63p | 8.75p | 8.26p | 8.75p | 22373 |
| 17/03/2016 | 8.88p | 9.00p | 8.39p | 8.63p | 36380 |
| 16/03/2016 | 8.25p | 9.54p | 8.25p | 8.88p | 423530 |
| 15/03/2016 | 8.25p | 8.25p | 7.66p | 8.25p | 61 |
| 14/03/2016 | 8.25p | 8.70p | 7.66p | 8.25p | 5200 |
| 11/03/2016 | 8.25p | 9.24p | 7.84p | 8.25p | 145398 |
| 10/03/2016 | 8.25p | 8.75p | 7.65p | 8.25p | 4366 |
| 09/03/2016 | 8.25p | 8.75p | 8.25p | 8.25p | 7500 |
| 08/03/2016 | 8.25p | 8.78p | 7.65p | 8.25p | 84113 |
| 07/03/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/03/2016 | 8.75p | 8.75p | 7.75p | 8.25p | 196494 |
| 03/03/2016 | 9.00p | 9.25p | 8.10p | 8.75p | 52421 |
| 02/03/2016 | 8.75p | 9.49p | 8.10p | 9.00p | 32148 |
| 01/03/2016 | 9.25p | 9.43p | 8.38p | 8.75p | 110000 |
| 29/02/2016 | 9.50p | 9.80p | 8.95p | 9.25p | 67652 |
| 26/02/2016 | 9.50p | 9.50p | 9.20p | 9.50p | 9026 |
| 25/02/2016 | 10.25p | 10.25p | 9.50p | 9.50p | 10000 |
| 24/02/2016 | 9.50p | 10.77p | 9.50p | 10.25p | 98350 |
| 23/02/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/02/2016 | 9.75p | 9.75p | 9.20p | 9.50p | 70000 |
| 19/02/2016 | 10.25p | 10.40p | 9.58p | 9.75p | 81000 |
| 18/02/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 17/02/2016 | 10.25p | 10.25p | 9.77p | 10.25p | 1527 |
| 16/02/2016 | 10.25p | 10.25p | 9.75p | 10.25p | 14357 |
| 15/02/2016 | 9.50p | 11.40p | 9.50p | 10.25p | 221607 |
| 12/02/2016 | 8.75p | 10.04p | 8.75p | 9.50p | 328995 |
| 11/02/2016 | 9.00p | 9.00p | 8.50p | 8.75p | 15000 |
| 10/02/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 09/02/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 08/02/2016 | 9.00p | 9.00p | 8.50p | 9.00p | 18324 |
| 05/02/2016 | 10.00p | 10.33p | 8.51p | 9.00p | 241780 |
| 04/02/2016 | 10.00p | 10.19p | 10.00p | 10.00p | 10000 |
| 03/02/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/02/2016 | 10.00p | 10.23p | 10.00p | 10.00p | 4398 |
| 01/02/2016 | 10.00p | 10.23p | 10.00p | 10.00p | 2282 |
| 29/01/2016 | 10.50p | 10.50p | 9.57p | 10.00p | 108000 |
| 28/01/2016 | 10.50p | 10.50p | 10.26p | 10.50p | 13904 |
| 27/01/2016 | 10.63p | 11.25p | 10.25p | 10.50p | 71580 |
| 26/01/2016 | 9.88p | 11.25p | 9.88p | 10.63p | 285292 |
| 25/01/2016 | 9.88p | 10.50p | 9.58p | 9.88p | 498 |
| 22/01/2016 | 9.25p | 10.40p | 9.00p | 9.88p | 546984 |
| 21/01/2016 | 9.50p | 10.00p | 8.95p | 9.25p | 205601 |
| 20/01/2016 | 10.25p | 10.25p | 9.01p | 9.50p | 88059 |
| 19/01/2016 | 10.25p | 10.85p | 9.75p | 10.25p | 59403 |
| 18/01/2016 | 9.75p | 10.54p | 9.75p | 10.25p | 79795 |
| 15/01/2016 | 9.50p | 10.00p | 9.50p | 9.75p | 15000 |
| 14/01/2016 | 9.50p | 10.40p | 9.25p | 9.50p | 137824 |
| 13/01/2016 | 10.00p | 10.29p | 9.25p | 9.50p | 176001 |
| 12/01/2016 | 9.75p | 10.56p | 9.21p | 10.00p | 484201 |
| 11/01/2016 | 8.63p | 10.43p | 8.63p | 9.75p | 98880 |
| 08/01/2016 | 8.63p | 8.90p | 8.26p | 8.63p | 32348 |
| 07/01/2016 | 8.63p | 8.81p | 8.63p | 8.63p | 17000 |
| 06/01/2016 | 8.75p | 8.75p | 8.44p | 8.63p | 22500 |
| 05/01/2016 | 8.00p | 9.21p | 7.60p | 8.75p | 504481 |
| 04/01/2016 | 7.25p | 8.75p | 7.25p | 8.00p | 894480 |
| 31/12/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/12/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 29/12/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 24/12/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/12/2015 | 7.50p | 7.50p | 7.25p | 7.25p | 0 |
| 22/12/2015 | 7.25p | 7.48p | 7.25p | 7.25p | 14645 |
| 21/12/2015 | 7.25p | 7.25p | 6.51p | 7.25p | 9333 |
| 18/12/2015 | 7.25p | 7.48p | 7.25p | 7.25p | 6688 |
| 17/12/2015 | 6.75p | 7.74p | 6.75p | 7.25p | 142886 |
| 16/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/12/2015 | 6.75p | 6.85p | 6.75p | 6.75p | 701 |
| 14/12/2015 | 6.75p | 6.75p | 6.51p | 6.75p | 3976 |
| 11/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/12/2015 | 6.75p | 6.92p | 6.50p | 6.75p | 48507 |
| 09/12/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 3166 |
| 08/12/2015 | 7.13p | 7.50p | 6.50p | 6.75p | 30000 |
| 07/12/2015 | 7.13p | 7.50p | 7.13p | 7.13p | 1663 |
| 04/12/2015 | 7.13p | 7.50p | 6.80p | 7.13p | 8500 |
| 03/12/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 02/12/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 01/12/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 30/11/2015 | 7.13p | 7.37p | 6.76p | 7.13p | 15221 |
| 27/11/2015 | 7.13p | 7.13p | 6.80p | 7.13p | 10000 |
| 26/11/2015 | 7.13p | 7.13p | 6.80p | 7.13p | 2800 |
| 25/11/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 24/11/2015 | 7.13p | 7.38p | 6.83p | 7.13p | 6779 |
| 23/11/2015 | 7.13p | 7.39p | 7.13p | 7.13p | 28000 |
| 20/11/2015 | 7.13p | 7.39p | 7.13p | 7.13p | 650 |
| 19/11/2015 | 6.88p | 7.13p | 6.78p | 7.13p | 340116 |
| 18/11/2015 | 6.88p | 7.50p | 6.85p | 6.88p | 12000 |
| 17/11/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 16/11/2015 | 7.00p | 7.00p | 6.88p | 6.88p | 0 |
| 13/11/2015 | 7.13p | 7.13p | 7.00p | 7.00p | 0 |
| 12/11/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 11/11/2015 | 7.13p | 7.15p | 7.13p | 7.13p | 5482 |
| 10/11/2015 | 7.13p | 7.63p | 6.76p | 7.13p | 43331 |
| 09/11/2015 | 7.75p | 7.90p | 7.00p | 7.13p | 152320 |
| 06/11/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 05/11/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 04/11/2015 | 6.88p | 7.50p | 6.75p | 6.88p | 76 |
| 03/11/2015 | 6.88p | 6.88p | 6.78p | 6.88p | 40 |
| 02/11/2015 | 6.88p | 6.88p | 6.75p | 6.88p | 5000 |
| 30/10/2015 | 6.88p | 6.88p | 6.75p | 6.88p | 35000 |
| 29/10/2015 | 6.88p | 7.50p | 6.75p | 6.88p | 1052 |
| 28/10/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 27/10/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 26/10/2015 | 6.88p | 6.90p | 6.88p | 6.88p | 5000 |
| 23/10/2015 | 6.88p | 6.88p | 6.75p | 6.88p | 3000 |
| 22/10/2015 | 6.88p | 6.90p | 6.88p | 6.88p | 696 |
| 21/10/2015 | 6.88p | 6.91p | 6.50p | 6.88p | 173722 |
| 20/10/2015 | 7.13p | 7.13p | 6.88p | 6.88p | 0 |
| 19/10/2015 | 7.13p | 7.13p | 6.83p | 7.13p | 359 |
| 16/10/2015 | 7.25p | 7.25p | 7.00p | 7.13p | 29000 |
| 15/10/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 7500 |
| 14/10/2015 | 7.25p | 7.25p | 7.17p | 7.25p | 50000 |
| 13/10/2015 | 7.25p | 7.30p | 6.94p | 7.25p | 22071 |
| 12/10/2015 | 7.25p | 7.25p | 7.04p | 7.25p | 10000 |
| 09/10/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/10/2015 | 7.25p | 7.25p | 7.04p | 7.25p | 7500 |
| 07/10/2015 | 7.25p | 7.25p | 7.04p | 7.25p | 4000 |
| 06/10/2015 | 7.25p | 7.50p | 7.00p | 7.25p | 0 |
| 05/10/2015 | 7.25p | 7.35p | 7.25p | 7.25p | 20272 |
| 02/10/2015 | 7.25p | 7.40p | 7.01p | 7.25p | 82484 |
*Close Price adjusted for both dividends and splits