Zoo Digital Group (ZOO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zoo Digital Group

Date Open High Low Close* Volume
24/12/2021 112.50p 114.80p 112.50p 112.50p 860
23/12/2021 112.50p 113.34p 110.00p 112.50p 875007
22/12/2021 112.50p 113.48p 110.15p 112.50p 2890
21/12/2021 114.00p 114.00p 108.19p 112.50p 20241
20/12/2021 114.00p 118.00p 110.00p 114.00p 26069
17/12/2021 116.00p 116.00p 114.00p 116.00p 6211
16/12/2021 116.00p 116.00p 114.12p 116.00p 5971
15/12/2021 116.00p 118.00p 114.25p 116.00p 54375
14/12/2021 117.00p 118.00p 113.00p 116.00p 118792
13/12/2021 117.50p 117.50p 114.00p 117.00p 25293
10/12/2021 117.50p 117.50p 116.36p 117.50p 1665
09/12/2021 117.50p 119.00p 115.00p 117.50p 8175
08/12/2021 118.50p 119.80p 115.09p 117.50p 80960
07/12/2021 122.50p 125.00p 117.00p 118.50p 273231
06/12/2021 124.50p 127.00p 122.00p 123.50p 148160
03/12/2021 124.50p 126.00p 122.50p 124.50p 1696584
02/12/2021 121.00p 127.00p 120.00p 124.50p 63432
01/12/2021 121.00p 121.10p 121.00p 121.00p 579
30/11/2021 120.00p 121.91p 118.08p 121.00p 61751
29/11/2021 125.00p 125.00p 119.00p 121.00p 98286
26/11/2021 127.50p 130.00p 121.00p 125.50p 47681
25/11/2021 128.50p 129.72p 127.00p 128.50p 41415
24/11/2021 128.50p 130.00p 127.09p 128.50p 40197
23/11/2021 127.50p 130.00p 127.00p 128.50p 34409
22/11/2021 129.50p 130.00p 128.00p 129.00p 35350
19/11/2021 129.50p 130.70p 128.00p 129.50p 28256
18/11/2021 130.00p 130.00p 128.00p 129.50p 8138
17/11/2021 130.00p 131.94p 129.86p 130.00p 12633
16/11/2021 130.00p 131.94p 129.86p 130.00p 2349
15/11/2021 130.00p 132.00p 128.00p 130.00p 65644
12/11/2021 130.00p 132.00p 128.99p 130.00p 30478
11/11/2021 130.00p 132.00p 128.00p 130.00p 112069
10/11/2021 132.50p 136.00p 128.00p 130.00p 186476
09/11/2021 129.50p 130.95p 127.90p 129.50p 14067
08/11/2021 129.50p 131.00p 127.54p 129.50p 16208
05/11/2021 129.50p 132.00p 126.00p 129.50p 67034
04/11/2021 125.50p 133.00p 125.50p 129.50p 207809
03/11/2021 125.50p 127.09p 123.26p 125.50p 38627
02/11/2021 125.50p 126.10p 123.00p 125.50p 46411
01/11/2021 126.50p 127.15p 124.00p 125.00p 21811
29/10/2021 127.50p 129.00p 125.00p 126.50p 70977
28/10/2021 127.50p 130.00p 127.10p 127.50p 48722
27/10/2021 130.00p 130.44p 125.57p 127.50p 29200
26/10/2021 130.00p 132.00p 128.88p 130.00p 80139
25/10/2021 130.50p 132.00p 128.78p 130.00p 32007
22/10/2021 130.00p 132.00p 128.90p 130.50p 52558
21/10/2021 127.00p 130.80p 125.50p 130.00p 44859
20/10/2021 132.50p 135.00p 125.00p 126.50p 74295
19/10/2021 132.50p 132.70p 130.62p 132.50p 4111
18/10/2021 132.50p 135.00p 130.25p 132.50p 235112
15/10/2021 127.00p 135.00p 125.00p 134.00p 167973
14/10/2021 124.50p 128.40p 122.15p 127.00p 87800
13/10/2021 115.50p 124.00p 115.00p 122.00p 287928
12/10/2021 113.50p 118.65p 112.00p 115.50p 68744
11/10/2021 114.50p 115.20p 112.30p 113.50p 31191
08/10/2021 114.50p 115.24p 112.30p 114.50p 89096
07/10/2021 114.50p 116.00p 110.00p 114.50p 162984
06/10/2021 117.00p 117.00p 113.00p 114.50p 87987
05/10/2021 118.50p 118.50p 115.00p 117.00p 65409
04/10/2021 120.00p 123.00p 116.10p 118.50p 90499
01/10/2021 118.50p 123.00p 117.00p 120.00p 15490
30/09/2021 118.50p 121.90p 117.08p 118.50p 35859
29/09/2021 118.50p 123.00p 117.00p 118.50p 291259
28/09/2021 120.00p 123.00p 117.00p 120.00p 304943
27/09/2021 120.50p 123.00p 117.00p 123.00p 73799
24/09/2021 120.50p 120.70p 118.00p 120.50p 295511
23/09/2021 121.00p 123.00p 119.20p 120.50p 36092
22/09/2021 122.50p 124.00p 117.00p 121.00p 155035
21/09/2021 127.00p 127.00p 121.00p 125.00p 64487
20/09/2021 128.50p 132.61p 125.12p 128.50p 127177
17/09/2021 124.50p 127.00p 122.00p 124.50p 44681
16/09/2021 126.00p 126.25p 120.00p 124.50p 296195
15/09/2021 127.50p 127.50p 125.00p 126.00p 41821
14/09/2021 131.50p 131.50p 125.00p 127.50p 191192
13/09/2021 134.00p 134.00p 127.00p 131.00p 150034
10/09/2021 136.00p 137.00p 133.00p 134.00p 19123
09/09/2021 137.00p 137.40p 135.00p 136.00p 23417
08/09/2021 139.00p 140.00p 135.00p 137.00p 95319
07/09/2021 141.50p 142.00p 138.00p 142.00p 19130
06/09/2021 143.00p 143.40p 140.00p 140.00p 45395
03/09/2021 143.50p 145.00p 141.12p 143.00p 19050
02/09/2021 145.00p 148.00p 142.50p 143.50p 85112
01/09/2021 146.50p 148.00p 144.25p 145.00p 21717
31/08/2021 142.50p 146.50p 142.50p 146.50p 99563
30/08/2021 141.00p 144.00p 140.00p 142.00p 90199
27/08/2021 141.00p 144.00p 140.00p 142.00p 90199
26/08/2021 142.50p 145.00p 137.00p 137.00p 126508
25/08/2021 141.50p 145.00p 141.18p 142.50p 37839
24/08/2021 139.00p 142.00p 138.00p 141.50p 160651
23/08/2021 142.50p 145.00p 133.00p 139.00p 329131
20/08/2021 145.50p 145.50p 140.00p 141.50p 58929
19/08/2021 150.00p 150.00p 143.00p 145.50p 105242
18/08/2021 150.00p 151.50p 148.00p 150.00p 65972
17/08/2021 151.00p 152.00p 148.00p 150.00p 47549
16/08/2021 150.00p 153.00p 150.00p 151.00p 57467
13/08/2021 150.00p 153.00p 147.00p 150.00p 147635
12/08/2021 148.50p 152.00p 148.00p 150.00p 158588
11/08/2021 149.00p 153.00p 148.06p 148.50p 110710
10/08/2021 151.00p 154.00p 148.30p 149.00p 191029
09/08/2021 147.00p 151.00p 144.50p 150.00p 155380
06/08/2021 146.00p 150.00p 145.00p 148.00p 111042
05/08/2021 147.00p 148.00p 143.50p 146.00p 64734
04/08/2021 148.50p 149.40p 146.10p 147.00p 95547
03/08/2021 148.50p 153.00p 147.00p 148.50p 223824
02/08/2021 137.00p 150.00p 137.00p 148.50p 541921
30/07/2021 137.00p 138.50p 135.90p 137.00p 30109
29/07/2021 137.00p 139.00p 135.20p 137.00p 112923
28/07/2021 137.00p 139.00p 135.80p 137.00p 38299
27/07/2021 137.50p 143.00p 135.40p 137.00p 98112
26/07/2021 132.50p 140.00p 132.00p 137.50p 62534
23/07/2021 130.50p 135.00p 130.00p 132.50p 31501
22/07/2021 131.50p 133.00p 130.00p 131.50p 16193
21/07/2021 131.50p 133.00p 130.55p 131.50p 29528
20/07/2021 127.50p 135.00p 126.00p 131.50p 184843
19/07/2021 120.50p 128.00p 118.00p 127.00p 134190
16/07/2021 115.50p 122.00p 114.55p 120.50p 177116
15/07/2021 115.50p 116.53p 114.00p 114.00p 93901
14/07/2021 122.00p 122.00p 110.00p 115.50p 893734
13/07/2021 130.00p 131.00p 121.00p 122.00p 119405
12/07/2021 127.50p 128.00p 124.00p 126.00p 34317
09/07/2021 127.50p 127.90p 124.00p 127.50p 20987
08/07/2021 127.50p 127.50p 125.00p 127.50p 29221
07/07/2021 128.50p 130.00p 125.00p 127.50p 29258
06/07/2021 130.00p 130.30p 127.00p 128.50p 33428
05/07/2021 132.00p 133.00p 128.00p 130.00p 44622
02/07/2021 132.00p 132.00p 130.00p 132.00p 29986
01/07/2021 132.00p 132.40p 130.00p 132.00p 28128
30/06/2021 132.00p 133.00p 130.24p 132.00p 33612
29/06/2021 132.00p 133.14p 130.00p 132.00p 225652
28/06/2021 136.50p 138.00p 130.00p 137.00p 31191
25/06/2021 136.50p 138.00p 132.00p 136.50p 54964
24/06/2021 136.50p 143.50p 135.18p 136.50p 11007
23/06/2021 136.50p 138.00p 135.00p 136.50p 57512
22/06/2021 142.00p 144.00p 135.55p 136.50p 101417
21/06/2021 143.50p 145.00p 140.42p 142.00p 26893
18/06/2021 144.00p 145.00p 142.00p 143.50p 15286
17/06/2021 144.50p 145.40p 143.00p 144.00p 34293
16/06/2021 146.00p 146.10p 143.15p 144.50p 51365
15/06/2021 146.50p 148.00p 139.00p 146.00p 9732
14/06/2021 146.50p 147.00p 145.00p 146.50p 16427
11/06/2021 147.50p 150.00p 145.00p 146.50p 56291
10/06/2021 148.00p 153.75p 147.60p 148.50p 318667
09/06/2021 141.50p 150.00p 141.50p 149.50p 184323
08/06/2021 143.50p 143.50p 138.00p 141.50p 170779
07/06/2021 135.50p 143.94p 135.50p 143.50p 125021
04/06/2021 132.50p 137.88p 132.50p 136.00p 72214
03/06/2021 132.50p 135.00p 130.00p 132.50p 38705
02/06/2021 132.50p 135.00p 131.35p 134.50p 34972
01/06/2021 132.00p 139.00p 130.00p 132.50p 57312
31/05/2021 132.00p 135.00p 130.00p 132.00p 62273
28/05/2021 132.00p 135.00p 130.00p 132.00p 62273
27/05/2021 132.00p 134.50p 131.05p 132.00p 51660
26/05/2021 133.00p 133.44p 130.00p 132.00p 34216
25/05/2021 137.50p 139.00p 130.25p 134.00p 162510
24/05/2021 127.00p 140.00p 125.00p 137.50p 266324
21/05/2021 123.00p 129.00p 122.26p 127.00p 122696
20/05/2021 123.00p 124.00p 121.00p 123.00p 11505
19/05/2021 125.50p 125.50p 121.00p 123.00p 60584
18/05/2021 125.50p 125.92p 124.11p 125.50p 30917
17/05/2021 124.00p 127.00p 123.00p 125.50p 119763
14/05/2021 122.50p 126.00p 121.00p 125.00p 317972
13/05/2021 121.00p 124.00p 120.96p 122.50p 497131
12/05/2021 121.00p 122.50p 120.00p 121.00p 728958
11/05/2021 121.00p 121.04p 114.50p 121.00p 64700
10/05/2021 121.00p 122.00p 120.55p 121.00p 77063
07/05/2021 121.00p 122.00p 120.57p 121.00p 52539
06/05/2021 121.50p 122.00p 120.00p 121.00p 60644
05/05/2021 121.50p 122.20p 120.00p 121.50p 58766
04/05/2021 119.00p 124.00p 118.60p 120.00p 148923
30/04/2021 126.50p 126.50p 117.00p 117.00p 386526
29/04/2021 126.50p 126.50p 124.00p 126.50p 213387
28/04/2021 126.50p 128.00p 125.40p 126.50p 82793
27/04/2021 129.00p 129.12p 127.00p 129.00p 100382
26/04/2021 129.50p 130.00p 128.00p 129.00p 45640
23/04/2021 127.50p 135.00p 127.00p 129.50p 287996
22/04/2021 121.50p 129.00p 121.50p 127.50p 204672
21/04/2021 117.00p 123.00p 116.10p 121.50p 397140
20/04/2021 113.50p 118.00p 113.50p 116.00p 1055680
19/04/2021 115.50p 117.50p 110.20p 111.50p 75245
16/04/2021 115.00p 117.00p 113.00p 115.50p 97123
15/04/2021 115.00p 117.00p 114.25p 115.00p 25148
14/04/2021 114.50p 117.00p 114.50p 115.00p 32783
13/04/2021 113.50p 117.00p 113.00p 114.50p 123367
12/04/2021 115.00p 117.00p 112.00p 113.50p 83986
09/04/2021 107.00p 118.00p 105.00p 115.00p 303067
08/04/2021 107.50p 107.50p 105.05p 107.00p 21323
07/04/2021 107.00p 107.50p 103.50p 107.50p 15069
06/04/2021 108.00p 109.00p 105.00p 109.00p 79563
05/04/2021 107.00p 109.00p 105.00p 108.00p 126506
02/04/2021 107.00p 109.00p 105.00p 108.00p 126506
01/04/2021 107.00p 109.00p 105.00p 108.00p 126506
31/03/2021 103.00p 108.00p 102.00p 108.00p 517477
30/03/2021 106.50p 106.50p 105.00p 106.50p 62228
29/03/2021 106.50p 106.50p 106.00p 106.50p 34410
26/03/2021 105.50p 106.96p 105.00p 106.50p 61519
25/03/2021 106.50p 108.00p 105.00p 105.50p 38547
24/03/2021 102.50p 107.60p 99.20p 106.50p 124982
23/03/2021 107.00p 107.00p 102.00p 102.50p 41643
22/03/2021 108.50p 109.00p 103.50p 107.00p 91501
19/03/2021 112.00p 113.70p 107.50p 108.50p 182904

*Close Price adjusted for both dividends and splits