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 |
|---|---|---|---|---|---|
| 01/10/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/09/2015 | 7.25p | 8.00p | 7.04p | 7.25p | 14440 |
| 29/09/2015 | 7.25p | 8.00p | 7.25p | 7.25p | 0 |
| 28/09/2015 | 7.25p | 7.45p | 7.25p | 7.25p | 5369 |
| 25/09/2015 | 7.50p | 7.50p | 7.00p | 7.25p | 5369 |
| 24/09/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 5333 |
| 23/09/2015 | 7.50p | 7.50p | 7.30p | 7.50p | 5972 |
| 22/09/2015 | 7.50p | 7.50p | 7.11p | 7.50p | 61333 |
| 21/09/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/09/2015 | 7.75p | 7.85p | 6.97p | 7.50p | 73356 |
| 17/09/2015 | 7.75p | 7.93p | 7.11p | 7.75p | 62500 |
| 16/09/2015 | 7.75p | 8.10p | 7.25p | 7.75p | 12092 |
| 15/09/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 14/09/2015 | 7.75p | 8.09p | 7.75p | 7.75p | 10506 |
| 11/09/2015 | 7.75p | 8.09p | 7.75p | 7.75p | 9888 |
| 10/09/2015 | 7.75p | 8.15p | 7.31p | 7.75p | 67432 |
| 09/09/2015 | 7.75p | 7.99p | 7.75p | 7.75p | 8135 |
| 08/09/2015 | 7.88p | 7.99p | 7.75p | 7.75p | 5632 |
| 07/09/2015 | 7.88p | 8.00p | 7.88p | 7.88p | 8750 |
| 04/09/2015 | 7.88p | 8.00p | 7.39p | 7.88p | 25625 |
| 03/09/2015 | 7.88p | 8.00p | 7.88p | 7.88p | 5000 |
| 02/09/2015 | 7.00p | 8.19p | 7.00p | 7.88p | 47733 |
| 01/09/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 28/08/2015 | 6.75p | 7.49p | 6.75p | 7.00p | 13580 |
| 27/08/2015 | 6.75p | 7.00p | 6.75p | 6.75p | 13570 |
| 26/08/2015 | 6.75p | 6.98p | 6.75p | 6.75p | 53570 |
| 25/08/2015 | 6.63p | 6.89p | 6.63p | 6.75p | 5807 |
| 24/08/2015 | 6.63p | 6.63p | 6.30p | 6.63p | 3325 |
| 21/08/2015 | 6.63p | 6.95p | 6.50p | 6.75p | 6610 |
| 20/08/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 19/08/2015 | 6.63p | 7.13p | 6.30p | 6.63p | 6616 |
| 18/08/2015 | 6.63p | 6.97p | 6.25p | 6.63p | 7407 |
| 17/08/2015 | 6.50p | 6.96p | 6.50p | 6.63p | 32400 |
| 14/08/2015 | 6.25p | 6.75p | 6.25p | 6.38p | 6666 |
| 13/08/2015 | 6.25p | 6.50p | 6.25p | 6.25p | 33268 |
| 12/08/2015 | 6.75p | 6.75p | 5.50p | 6.25p | 53609 |
| 11/08/2015 | 6.75p | 7.00p | 6.54p | 6.75p | 114931 |
| 10/08/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/08/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/08/2015 | 7.00p | 7.00p | 6.75p | 6.75p | 10000 |
| 05/08/2015 | 6.75p | 6.85p | 6.75p | 6.75p | 715 |
| 04/08/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 333 |
| 03/08/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 39812 |
| 31/07/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/07/2015 | 6.75p | 6.85p | 6.75p | 6.75p | 25000 |
| 29/07/2015 | 6.75p | 7.50p | 6.75p | 6.75p | 0 |
| 28/07/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/07/2015 | 6.75p | 6.75p | 6.55p | 6.75p | 5063 |
| 24/07/2015 | 6.75p | 7.50p | 6.55p | 6.75p | 19357 |
| 23/07/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/07/2015 | 7.00p | 7.00p | 6.50p | 6.75p | 33916 |
| 21/07/2015 | 7.00p | 7.00p | 6.60p | 7.00p | 4478 |
| 20/07/2015 | 7.25p | 7.41p | 7.00p | 7.00p | 49870 |
| 17/07/2015 | 7.63p | 7.63p | 7.25p | 7.25p | 5000 |
| 16/07/2015 | 7.63p | 7.63p | 7.25p | 7.63p | 125 |
| 15/07/2015 | 7.63p | 7.63p | 7.32p | 7.63p | 93 |
| 14/07/2015 | 7.88p | 7.88p | 7.25p | 7.63p | 20857 |
| 13/07/2015 | 7.88p | 8.25p | 7.50p | 7.88p | 18201 |
| 10/07/2015 | 7.88p | 8.16p | 7.88p | 7.88p | 11133 |
| 09/07/2015 | 7.88p | 7.88p | 7.25p | 7.88p | 14944 |
| 08/07/2015 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 07/07/2015 | 8.25p | 8.40p | 7.70p | 7.88p | 75535 |
| 06/07/2015 | 7.63p | 8.45p | 7.25p | 8.25p | 155079 |
| 03/07/2015 | 7.63p | 7.70p | 7.63p | 7.63p | 100000 |
| 02/07/2015 | 7.50p | 7.63p | 7.50p | 7.63p | 825000 |
| 01/07/2015 | 7.50p | 7.50p | 7.00p | 7.50p | 3772 |
| 30/06/2015 | 7.50p | 7.50p | 7.00p | 7.50p | 10000 |
| 29/06/2015 | 7.88p | 7.88p | 7.01p | 7.50p | 55666 |
| 26/06/2015 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 25/06/2015 | 7.88p | 7.88p | 7.75p | 7.88p | 1000 |
| 24/06/2015 | 7.88p | 7.88p | 7.75p | 7.88p | 3500 |
| 23/06/2015 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 22/06/2015 | 7.88p | 7.88p | 7.75p | 7.88p | 1334 |
| 19/06/2015 | 7.88p | 7.88p | 7.80p | 7.88p | 766 |
| 18/06/2015 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 17/06/2015 | 7.88p | 8.38p | 7.50p | 7.88p | 19116 |
| 16/06/2015 | 7.88p | 7.99p | 7.88p | 7.88p | 3000 |
| 15/06/2015 | 7.88p | 7.99p | 7.88p | 7.88p | 288 |
| 12/06/2015 | 7.75p | 8.00p | 7.75p | 7.88p | 67574 |
| 11/06/2015 | 8.00p | 8.50p | 7.10p | 7.75p | 242669 |
| 10/06/2015 | 8.25p | 8.25p | 7.50p | 8.00p | 62500 |
| 09/06/2015 | 8.25p | 8.25p | 8.18p | 8.25p | 11000 |
| 08/06/2015 | 8.25p | 8.25p | 8.00p | 8.25p | 266 |
| 05/06/2015 | 8.25p | 8.25p | 8.00p | 8.25p | 10854 |
| 04/06/2015 | 8.25p | 8.25p | 8.00p | 8.25p | 6660 |
| 03/06/2015 | 8.50p | 8.50p | 8.00p | 8.25p | 97500 |
| 02/06/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/06/2015 | 8.50p | 8.71p | 8.50p | 8.50p | 18916 |
| 29/05/2015 | 8.88p | 8.88p | 8.30p | 8.50p | 95000 |
| 28/05/2015 | 9.00p | 9.00p | 8.10p | 8.88p | 6601 |
| 27/05/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/05/2015 | 9.00p | 9.00p | 8.50p | 9.00p | 1222 |
| 22/05/2015 | 9.00p | 9.00p | 8.50p | 9.00p | 10336 |
| 21/05/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/05/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 19/05/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 18/05/2015 | 9.00p | 9.00p | 8.50p | 9.00p | 3000 |
| 15/05/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/05/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/05/2015 | 9.00p | 9.00p | 8.50p | 9.00p | 10000 |
| 12/05/2015 | 9.25p | 9.25p | 8.50p | 9.00p | 25000 |
| 11/05/2015 | 9.13p | 9.25p | 8.26p | 9.25p | 80200 |
| 08/05/2015 | 9.63p | 9.63p | 9.13p | 9.13p | 0 |
| 07/05/2015 | 9.38p | 10.05p | 8.75p | 9.63p | 304967 |
| 06/05/2015 | 10.50p | 10.50p | 8.50p | 9.38p | 388293 |
| 05/05/2015 | 10.50p | 10.50p | 10.01p | 10.50p | 1028 |
| 01/05/2015 | 10.75p | 10.75p | 10.50p | 10.50p | 0 |
| 30/04/2015 | 11.50p | 11.50p | 10.50p | 10.75p | 37514 |
| 29/04/2015 | 11.50p | 11.50p | 11.00p | 11.50p | 10000 |
| 28/04/2015 | 11.75p | 12.00p | 11.00p | 11.50p | 19038 |
| 27/04/2015 | 12.38p | 12.38p | 11.23p | 11.75p | 86916 |
| 24/04/2015 | 12.38p | 12.38p | 12.25p | 12.38p | 1655 |
| 23/04/2015 | 12.13p | 12.66p | 12.05p | 12.38p | 58000 |
| 22/04/2015 | 12.13p | 12.13p | 11.90p | 12.13p | 6000 |
| 21/04/2015 | 12.13p | 12.60p | 11.90p | 12.13p | 57405 |
| 20/04/2015 | 12.13p | 12.67p | 11.80p | 12.13p | 121857 |
| 17/04/2015 | 12.13p | 12.81p | 11.90p | 12.13p | 123106 |
| 16/04/2015 | 12.13p | 12.75p | 11.55p | 12.13p | 46500 |
| 15/04/2015 | 12.50p | 12.89p | 11.83p | 12.13p | 71002 |
| 14/04/2015 | 11.25p | 13.00p | 11.25p | 12.50p | 293968 |
| 13/04/2015 | 11.25p | 11.96p | 11.00p | 11.25p | 11100 |
| 10/04/2015 | 11.00p | 11.99p | 10.60p | 11.25p | 118755 |
| 09/04/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/04/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/04/2015 | 11.00p | 11.27p | 10.50p | 11.00p | 37128 |
| 02/04/2015 | 11.00p | 11.27p | 10.50p | 11.00p | 1442 |
| 01/04/2015 | 11.00p | 11.27p | 10.50p | 11.00p | 7900 |
| 31/03/2015 | 11.00p | 11.00p | 10.50p | 11.00p | 46806 |
| 30/03/2015 | 11.25p | 11.40p | 10.05p | 11.00p | 51024 |
| 27/03/2015 | 11.25p | 11.50p | 10.75p | 11.25p | 27000 |
| 26/03/2015 | 11.38p | 11.70p | 10.75p | 11.25p | 70000 |
| 25/03/2015 | 11.00p | 11.90p | 10.50p | 11.38p | 117628 |
| 24/03/2015 | 11.00p | 11.46p | 10.52p | 11.00p | 78969 |
| 23/03/2015 | 11.00p | 11.54p | 10.51p | 11.00p | 86949 |
| 20/03/2015 | 11.00p | 11.50p | 10.50p | 11.00p | 41500 |
| 19/03/2015 | 11.00p | 11.56p | 10.75p | 11.00p | 36622 |
| 18/03/2015 | 10.00p | 11.46p | 10.00p | 11.00p | 58822 |
| 17/03/2015 | 10.00p | 10.00p | 9.63p | 10.00p | 1000 |
| 16/03/2015 | 10.25p | 10.50p | 9.50p | 10.00p | 28713 |
| 13/03/2015 | 10.25p | 10.55p | 10.03p | 10.25p | 33641 |
| 12/03/2015 | 9.25p | 10.55p | 9.25p | 10.25p | 114225 |
| 11/03/2015 | 9.00p | 9.45p | 9.00p | 9.25p | 37489 |
| 10/03/2015 | 9.00p | 9.10p | 9.00p | 9.00p | 10000 |
| 09/03/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/03/2015 | 9.25p | 9.25p | 8.50p | 9.00p | 48848 |
| 05/03/2015 | 9.25p | 9.25p | 9.00p | 9.25p | 18137 |
| 04/03/2015 | 10.00p | 10.00p | 9.00p | 9.25p | 56237 |
| 03/03/2015 | 10.00p | 10.00p | 9.60p | 10.00p | 2500 |
| 02/03/2015 | 10.00p | 10.00p | 9.61p | 10.00p | 12595 |
| 27/02/2015 | 10.00p | 10.33p | 10.00p | 10.00p | 10000 |
| 26/02/2015 | 10.00p | 10.30p | 9.60p | 10.00p | 25110 |
| 25/02/2015 | 10.00p | 10.05p | 9.02p | 10.00p | 211621 |
| 24/02/2015 | 10.50p | 10.98p | 9.00p | 10.00p | 66326 |
| 23/02/2015 | 11.25p | 11.41p | 10.00p | 10.50p | 88342 |
| 20/02/2015 | 11.25p | 12.90p | 11.00p | 11.25p | 616899 |
| 19/02/2015 | 9.50p | 13.40p | 9.50p | 11.25p | 709625 |
| 18/02/2015 | 9.00p | 10.40p | 9.00p | 9.50p | 1147434 |
| 17/02/2015 | 7.25p | 8.54p | 7.25p | 8.38p | 294475 |
| 16/02/2015 | 7.25p | 7.33p | 7.25p | 7.25p | 5000 |
| 13/02/2015 | 7.25p | 7.33p | 7.25p | 7.25p | 382 |
| 12/02/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 11/02/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 10/02/2015 | 7.25p | 7.48p | 6.73p | 7.25p | 40177 |
| 09/02/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 06/02/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 05/02/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 04/02/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 03/02/2015 | 7.50p | 7.50p | 6.51p | 7.25p | 26000 |
| 02/02/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/01/2015 | 7.50p | 7.50p | 7.00p | 7.50p | 35100 |
| 29/01/2015 | 7.50p | 7.89p | 7.00p | 7.50p | 43437 |
| 28/01/2015 | 7.50p | 8.50p | 7.01p | 7.50p | 127 |
| 27/01/2015 | 8.00p | 8.00p | 7.50p | 7.50p | 12167 |
| 26/01/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/01/2015 | 8.00p | 8.50p | 7.50p | 8.00p | 50000 |
| 22/01/2015 | 8.00p | 8.00p | 7.60p | 8.00p | 25172 |
| 21/01/2015 | 8.00p | 8.00p | 7.72p | 8.00p | 10000 |
| 20/01/2015 | 7.50p | 8.45p | 7.50p | 8.00p | 40000 |
| 19/01/2015 | 8.38p | 8.38p | 7.50p | 7.50p | 42000 |
| 16/01/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 15/01/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 14/01/2015 | 8.38p | 8.70p | 7.85p | 8.38p | 36593 |
| 13/01/2015 | 8.75p | 8.75p | 7.75p | 8.38p | 167961 |
| 12/01/2015 | 7.25p | 9.40p | 7.25p | 8.75p | 267137 |
| 09/01/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/01/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 07/01/2015 | 6.75p | 7.25p | 6.75p | 7.25p | 0 |
| 06/01/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/01/2015 | 6.75p | 6.75p | 6.23p | 6.75p | 371 |
| 02/01/2015 | 6.75p | 7.25p | 6.75p | 6.75p | 300 |
| 31/12/2014 | 6.50p | 7.20p | 6.50p | 6.75p | 50000 |
| 30/12/2014 | 6.50p | 6.95p | 6.12p | 6.50p | 38000 |
| 29/12/2014 | 6.50p | 6.97p | 6.03p | 6.50p | 25435 |
| 24/12/2014 | 6.50p | 6.85p | 6.50p | 6.50p | 22000 |
| 23/12/2014 | 6.50p | 7.50p | 6.50p | 6.50p | 0 |
| 22/12/2014 | 6.25p | 6.50p | 6.25p | 6.50p | 6000 |
| 19/12/2014 | 6.25p | 7.50p | 6.00p | 6.25p | 7 |
| 18/12/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 17/12/2014 | 6.25p | 6.45p | 6.25p | 6.25p | 200 |
| 16/12/2014 | 6.75p | 6.75p | 6.13p | 6.25p | 40000 |
*Close Price adjusted for both dividends and splits