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 |
|---|---|---|---|---|---|
| 15/12/2014 | 6.75p | 6.95p | 6.75p | 6.75p | 188 |
| 12/12/2014 | 6.75p | 6.75p | 6.60p | 6.75p | 25000 |
| 11/12/2014 | 7.50p | 7.50p | 6.50p | 6.75p | 80844 |
| 10/12/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 09/12/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/12/2014 | 7.50p | 8.00p | 7.00p | 7.50p | 0 |
| 05/12/2014 | 7.50p | 7.50p | 7.01p | 7.50p | 533 |
| 04/12/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/12/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/12/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/12/2014 | 7.50p | 7.74p | 7.00p | 7.50p | 82016 |
| 28/11/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/11/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 26/11/2014 | 7.50p | 7.50p | 7.30p | 7.50p | 55000 |
| 25/11/2014 | 7.50p | 8.00p | 7.00p | 7.50p | 27000 |
| 24/11/2014 | 7.50p | 7.97p | 7.50p | 7.50p | 45087 |
| 21/11/2014 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 20/11/2014 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 19/11/2014 | 7.75p | 7.75p | 7.65p | 7.75p | 19151 |
| 18/11/2014 | 7.88p | 7.88p | 7.65p | 7.75p | 10803 |
| 17/11/2014 | 7.88p | 7.88p | 7.12p | 7.88p | 62500 |
| 14/11/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 13/11/2014 | 8.50p | 9.01p | 7.88p | 7.88p | 94702 |
| 12/11/2014 | 8.38p | 8.58p | 8.38p | 8.50p | 19000 |
| 11/11/2014 | 7.75p | 8.38p | 7.75p | 8.38p | 45200 |
| 10/11/2014 | 8.00p | 8.49p | 7.50p | 7.75p | 111568 |
| 07/11/2014 | 6.50p | 8.40p | 6.50p | 8.25p | 243130 |
| 06/11/2014 | 6.50p | 6.70p | 6.02p | 6.50p | 44529 |
| 05/11/2014 | 6.88p | 6.88p | 5.75p | 6.50p | 147926 |
| 04/11/2014 | 6.88p | 6.88p | 6.50p | 6.88p | 43992 |
| 03/11/2014 | 6.88p | 7.14p | 6.88p | 6.88p | 1206 |
| 31/10/2014 | 6.88p | 7.10p | 6.52p | 6.88p | 28910 |
| 30/10/2014 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 29/10/2014 | 6.88p | 7.18p | 6.51p | 6.88p | 16769 |
| 28/10/2014 | 7.25p | 7.25p | 6.50p | 6.88p | 35334 |
| 27/10/2014 | 7.50p | 7.50p | 7.00p | 7.25p | 22500 |
| 24/10/2014 | 7.50p | 7.50p | 7.00p | 7.50p | 25000 |
| 23/10/2014 | 7.25p | 7.99p | 7.00p | 7.50p | 36852 |
| 22/10/2014 | 6.50p | 7.75p | 6.50p | 7.25p | 53708 |
| 21/10/2014 | 6.25p | 6.25p | 5.75p | 6.25p | 93 |
| 20/10/2014 | 6.25p | 6.61p | 6.25p | 6.25p | 15000 |
| 17/10/2014 | 6.25p | 6.50p | 6.25p | 6.25p | 46490 |
| 16/10/2014 | 6.25p | 6.25p | 5.50p | 6.25p | 52500 |
| 15/10/2014 | 6.25p | 6.25p | 5.00p | 6.25p | 71125 |
| 14/10/2014 | 6.25p | 6.80p | 6.25p | 6.25p | 27765 |
| 13/10/2014 | 6.50p | 6.50p | 5.10p | 6.25p | 50000 |
| 10/10/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/10/2014 | 6.63p | 6.70p | 6.00p | 6.50p | 88621 |
| 08/10/2014 | 7.25p | 7.25p | 6.13p | 6.63p | 107500 |
| 07/10/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 06/10/2014 | 7.38p | 7.50p | 6.50p | 7.25p | 16846 |
| 03/10/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 02/10/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 01/10/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 30/09/2014 | 7.38p | 7.38p | 7.00p | 7.38p | 25020 |
| 29/09/2014 | 7.25p | 7.76p | 7.25p | 7.25p | 5000 |
| 26/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 25/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 24/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/09/2014 | 7.25p | 8.00p | 7.25p | 7.25p | 150000 |
| 18/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/09/2014 | 7.38p | 7.38p | 6.75p | 7.25p | 85000 |
| 16/09/2014 | 7.38p | 7.75p | 7.38p | 7.38p | 5806 |
| 15/09/2014 | 7.38p | 7.50p | 7.38p | 7.38p | 24500 |
| 12/09/2014 | 7.38p | 7.50p | 7.38p | 7.38p | 6580 |
| 11/09/2014 | 7.38p | 7.38p | 6.75p | 7.38p | 7000 |
| 10/09/2014 | 7.75p | 7.75p | 7.38p | 7.38p | 95000 |
| 09/09/2014 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 08/09/2014 | 7.75p | 7.75p | 7.70p | 7.75p | 300 |
| 05/09/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 13812 |
| 04/09/2014 | 7.75p | 7.75p | 7.55p | 7.75p | 620 |
| 03/09/2014 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/09/2014 | 7.88p | 7.88p | 7.55p | 7.75p | 110682 |
| 01/09/2014 | 8.13p | 8.25p | 7.73p | 7.88p | 60652 |
| 29/08/2014 | 9.13p | 9.13p | 8.00p | 8.13p | 169189 |
| 28/08/2014 | 8.88p | 10.04p | 8.85p | 9.25p | 320043 |
| 27/08/2014 | 8.63p | 9.58p | 8.63p | 8.88p | 148500 |
| 26/08/2014 | 7.88p | 9.50p | 7.88p | 8.63p | 293078 |
| 22/08/2014 | 7.50p | 8.25p | 7.50p | 7.88p | 82421 |
| 21/08/2014 | 7.13p | 7.69p | 7.13p | 7.50p | 85000 |
| 20/08/2014 | 7.75p | 7.80p | 7.08p | 7.13p | 38487 |
| 19/08/2014 | 7.38p | 8.10p | 7.35p | 7.75p | 184902 |
| 18/08/2014 | 5.75p | 7.50p | 5.75p | 7.38p | 116219 |
| 15/08/2014 | 5.38p | 5.99p | 5.38p | 5.75p | 90652 |
| 14/08/2014 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 13/08/2014 | 5.38p | 5.59p | 5.38p | 5.38p | 30000 |
| 12/08/2014 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 11/08/2014 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 08/08/2014 | 5.38p | 5.53p | 5.38p | 5.38p | 50000 |
| 07/08/2014 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 06/08/2014 | 5.38p | 5.53p | 5.38p | 5.38p | 331 |
| 05/08/2014 | 5.63p | 5.63p | 5.00p | 5.38p | 15755 |
| 04/08/2014 | 5.63p | 5.70p | 5.63p | 5.63p | 0 |
| 01/08/2014 | 5.63p | 5.70p | 5.63p | 5.63p | 0 |
| 31/07/2014 | 5.63p | 5.70p | 5.63p | 5.63p | 0 |
| 30/07/2014 | 5.63p | 5.70p | 5.63p | 5.63p | 0 |
| 29/07/2014 | 5.63p | 5.70p | 5.63p | 5.63p | 4200 |
| 28/07/2014 | 5.63p | 5.75p | 5.50p | 5.63p | 27500 |
| 25/07/2014 | 5.63p | 5.63p | 5.56p | 5.63p | 10000 |
| 24/07/2014 | 5.63p | 5.75p | 5.50p | 5.63p | 0 |
| 23/07/2014 | 5.63p | 5.75p | 5.50p | 5.63p | 0 |
| 22/07/2014 | 5.75p | 5.75p | 5.50p | 5.63p | 20400 |
| 21/07/2014 | 5.75p | 5.75p | 5.25p | 5.75p | 46000 |
| 18/07/2014 | 5.75p | 6.00p | 5.50p | 5.75p | 68609 |
| 17/07/2014 | 5.75p | 6.50p | 5.75p | 5.75p | 0 |
| 16/07/2014 | 5.75p | 6.50p | 5.75p | 5.75p | 2500 |
| 15/07/2014 | 6.13p | 6.13p | 5.50p | 5.75p | 15100 |
| 14/07/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 10000 |
| 11/07/2014 | 6.13p | 6.13p | 6.08p | 6.13p | 16255 |
| 10/07/2014 | 6.25p | 6.25p | 5.75p | 6.13p | 12359 |
| 09/07/2014 | 6.50p | 6.50p | 6.00p | 6.25p | 36900 |
| 08/07/2014 | 6.50p | 6.65p | 6.50p | 6.50p | 6000 |
| 07/07/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 10000 |
| 04/07/2014 | 6.50p | 6.60p | 6.00p | 6.50p | 0 |
| 03/07/2014 | 6.50p | 6.60p | 6.00p | 6.50p | 23000 |
| 02/07/2014 | 6.50p | 7.00p | 6.00p | 6.50p | 12500 |
| 01/07/2014 | 6.50p | 6.60p | 6.01p | 6.50p | 2763 |
| 30/06/2014 | 6.63p | 7.00p | 6.16p | 6.50p | 147000 |
| 27/06/2014 | 6.63p | 7.00p | 6.25p | 6.63p | 0 |
| 26/06/2014 | 6.63p | 7.00p | 6.25p | 6.63p | 0 |
| 25/06/2014 | 6.38p | 7.00p | 6.25p | 6.63p | 105613 |
| 24/06/2014 | 6.75p | 6.75p | 6.38p | 6.38p | 5000 |
| 23/06/2014 | 7.00p | 7.00p | 6.50p | 6.75p | 17500 |
| 20/06/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 19/06/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 18/06/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 2364 |
| 17/06/2014 | 7.38p | 7.63p | 6.50p | 7.00p | 0 |
| 16/06/2014 | 7.63p | 7.63p | 6.50p | 7.38p | 47500 |
| 13/06/2014 | 7.63p | 7.63p | 7.52p | 7.63p | 1303 |
| 12/06/2014 | 7.75p | 8.00p | 7.38p | 7.63p | 0 |
| 11/06/2014 | 7.75p | 7.75p | 7.56p | 7.75p | 1000 |
| 10/06/2014 | 7.75p | 7.75p | 7.25p | 7.75p | 42632 |
| 09/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 12381 |
| 06/06/2014 | 7.75p | 8.25p | 7.50p | 7.75p | 0 |
| 05/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 04/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 5532 |
| 03/06/2014 | 8.00p | 8.25p | 7.75p | 7.75p | 8500 |
| 02/06/2014 | 8.00p | 8.13p | 7.50p | 8.00p | 0 |
| 30/05/2014 | 8.13p | 8.13p | 7.50p | 8.00p | 34326 |
| 29/05/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 25000 |
| 28/05/2014 | 8.13p | 8.25p | 7.81p | 8.13p | 0 |
| 27/05/2014 | 8.13p | 8.13p | 7.81p | 8.13p | 0 |
| 23/05/2014 | 8.13p | 8.13p | 7.81p | 8.13p | 226 |
| 22/05/2014 | 8.13p | 8.13p | 8.02p | 8.13p | 0 |
| 21/05/2014 | 8.13p | 8.13p | 8.02p | 8.13p | 0 |
| 20/05/2014 | 8.13p | 8.13p | 8.02p | 8.13p | 0 |
| 19/05/2014 | 8.13p | 8.13p | 8.02p | 8.13p | 11000 |
| 16/05/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 30000 |
| 15/05/2014 | 8.13p | 8.25p | 8.02p | 8.13p | 101222 |
| 14/05/2014 | 8.13p | 8.25p | 8.00p | 8.13p | 0 |
| 13/05/2014 | 8.13p | 8.25p | 8.00p | 8.13p | 0 |
| 12/05/2014 | 8.13p | 8.25p | 8.00p | 8.00p | 0 |
| 09/05/2014 | 8.13p | 8.25p | 8.00p | 8.00p | 0 |
| 08/05/2014 | 8.13p | 8.13p | 8.05p | 8.13p | 0 |
| 07/05/2014 | 8.13p | 8.13p | 8.05p | 8.13p | 21500 |
| 06/05/2014 | 8.13p | 8.13p | 7.90p | 8.13p | 20000 |
| 02/05/2014 | 8.13p | 8.13p | 7.90p | 8.13p | 0 |
| 01/05/2014 | 8.13p | 8.13p | 7.90p | 8.13p | 450 |
| 30/04/2014 | 8.13p | 8.25p | 7.75p | 8.13p | 0 |
| 29/04/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 26000 |
| 28/04/2014 | 7.75p | 8.13p | 7.53p | 7.75p | 0 |
| 25/04/2014 | 8.13p | 8.13p | 7.53p | 7.75p | 73566 |
| 24/04/2014 | 8.13p | 8.13p | 7.81p | 8.13p | 0 |
| 23/04/2014 | 8.13p | 8.13p | 7.81p | 8.13p | 0 |
| 22/04/2014 | 8.13p | 8.13p | 7.81p | 8.13p | 0 |
| 17/04/2014 | 8.13p | 8.13p | 7.81p | 8.13p | 0 |
| 16/04/2014 | 8.13p | 8.13p | 7.81p | 8.13p | 0 |
| 15/04/2014 | 8.13p | 8.13p | 7.81p | 8.13p | 1284 |
| 14/04/2014 | 8.13p | 8.13p | 7.79p | 8.13p | 6000 |
| 11/04/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 10/04/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 13 |
| 09/04/2014 | 8.13p | 8.13p | 7.25p | 8.13p | 190500 |
| 08/04/2014 | 8.13p | 8.49p | 8.13p | 8.13p | 12500 |
| 07/04/2014 | 7.88p | 8.13p | 7.83p | 8.13p | 0 |
| 04/04/2014 | 7.88p | 7.88p | 7.83p | 7.88p | 6779 |
| 03/04/2014 | 7.88p | 8.38p | 7.88p | 7.88p | 0 |
| 02/04/2014 | 7.88p | 7.95p | 7.88p | 7.88p | 22441 |
| 01/04/2014 | 7.50p | 8.25p | 7.50p | 7.88p | 236752 |
| 31/03/2014 | 7.50p | 7.50p | 7.05p | 7.50p | 5000 |
| 28/03/2014 | 7.50p | 8.00p | 7.06p | 8.00p | 266 |
| 27/03/2014 | 8.50p | 8.50p | 7.00p | 7.50p | 97372 |
| 26/03/2014 | 8.50p | 8.50p | 8.05p | 8.50p | 5000 |
| 25/03/2014 | 8.63p | 8.63p | 8.30p | 8.50p | 10000 |
| 24/03/2014 | 8.63p | 8.63p | 8.30p | 8.63p | 0 |
| 21/03/2014 | 8.63p | 8.63p | 8.30p | 8.63p | 5400 |
| 20/03/2014 | 8.63p | 8.63p | 8.31p | 8.63p | 1901 |
| 19/03/2014 | 8.63p | 8.90p | 8.60p | 8.63p | 0 |
| 18/03/2014 | 8.75p | 8.90p | 8.60p | 8.63p | 99573 |
| 17/03/2014 | 8.75p | 8.75p | 8.00p | 8.00p | 0 |
| 14/03/2014 | 8.75p | 8.75p | 8.56p | 8.75p | 10000 |
| 13/03/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 30226 |
| 12/03/2014 | 8.75p | 9.00p | 8.59p | 8.75p | 0 |
| 11/03/2014 | 8.75p | 9.00p | 8.59p | 8.75p | 36000 |
| 10/03/2014 | 8.75p | 8.92p | 8.75p | 8.75p | 3000 |
| 07/03/2014 | 8.75p | 8.95p | 8.75p | 8.75p | 0 |
| 06/03/2014 | 8.75p | 8.95p | 8.75p | 8.75p | 212 |
| 05/03/2014 | 8.75p | 8.75p | 8.63p | 8.75p | 12895 |
| 04/03/2014 | 8.50p | 8.95p | 8.17p | 8.75p | 49722 |
*Close Price adjusted for both dividends and splits