Zoo Digital Group (ZOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/03/2021 112.00p 113.90p 110.50p 112.00p 43686
17/03/2021 108.50p 115.00p 108.50p 112.00p 221403
16/03/2021 104.00p 109.00p 104.00p 108.50p 86861
15/03/2021 104.50p 106.00p 103.00p 104.00p 49786
12/03/2021 104.50p 105.45p 103.00p 104.50p 112731
11/03/2021 102.00p 106.50p 98.00p 104.50p 163353
10/03/2021 97.00p 102.50p 95.00p 101.50p 87324
09/03/2021 98.00p 98.11p 96.05p 97.00p 30698
08/03/2021 98.00p 100.00p 96.00p 98.00p 53251
05/03/2021 101.00p 101.16p 96.00p 98.00p 123471
04/03/2021 105.00p 106.00p 98.00p 101.00p 135992
03/03/2021 98.00p 106.96p 98.00p 105.00p 203366
02/03/2021 98.00p 99.92p 96.00p 98.00p 52391
01/03/2021 100.50p 100.75p 96.00p 98.00p 40482
26/02/2021 105.00p 105.00p 99.00p 100.00p 61257
25/02/2021 102.00p 107.00p 101.30p 105.00p 128587
24/02/2021 92.50p 103.00p 92.22p 103.00p 371088
23/02/2021 98.00p 98.00p 91.00p 92.50p 99576
22/02/2021 100.60p 101.33p 96.00p 98.00p 87138
19/02/2021 106.00p 106.40p 100.00p 101.50p 134747
18/02/2021 111.00p 111.70p 104.00p 106.00p 76117
17/02/2021 114.00p 114.48p 109.19p 111.00p 189207
16/02/2021 116.50p 116.90p 113.00p 114.00p 168991
15/02/2021 121.50p 122.25p 115.00p 116.50p 243945
12/02/2021 117.00p 123.80p 117.00p 121.50p 256420
11/02/2021 110.50p 119.00p 110.50p 117.00p 246111
10/02/2021 107.00p 112.00p 106.70p 110.50p 931534
09/02/2021 108.00p 108.96p 103.00p 107.00p 132331
08/02/2021 106.00p 109.00p 105.00p 108.50p 1227457
05/02/2021 101.00p 106.98p 100.35p 105.50p 356768
04/02/2021 97.00p 102.00p 95.10p 101.00p 159031
03/02/2021 97.00p 97.62p 95.00p 97.00p 112064
02/02/2021 97.00p 98.40p 92.00p 97.00p 79716
01/02/2021 97.00p 99.00p 95.00p 97.00p 194028
29/01/2021 98.00p 100.00p 95.00p 97.00p 142544
28/01/2021 101.50p 105.00p 90.10p 98.00p 437125
27/01/2021 96.50p 102.00p 96.00p 101.50p 229117
26/01/2021 99.00p 102.00p 95.60p 96.50p 840252
25/01/2021 80.50p 93.97p 80.50p 91.80p 1247045
22/01/2021 76.50p 80.00p 76.50p 78.50p 250292
21/01/2021 74.00p 78.00p 74.00p 76.50p 178977
20/01/2021 73.00p 75.00p 71.65p 74.00p 29263
19/01/2021 73.50p 74.90p 71.00p 73.00p 57040
18/01/2021 71.50p 74.90p 70.06p 74.00p 144743
15/01/2021 71.50p 73.00p 70.06p 71.50p 55764
14/01/2021 71.50p 72.00p 70.00p 71.50p 4042
13/01/2021 73.00p 73.00p 70.06p 71.50p 67094
12/01/2021 73.50p 75.00p 71.00p 73.00p 98080
11/01/2021 69.50p 75.00p 68.74p 73.50p 322982
08/01/2021 68.00p 69.40p 66.00p 68.00p 78213
07/01/2021 62.50p 69.97p 61.00p 68.00p 242061
06/01/2021 62.50p 63.50p 61.00p 61.00p 31613
05/01/2021 62.00p 63.24p 61.00p 62.50p 79834
04/01/2021 62.50p 64.00p 60.80p 62.00p 2003393
01/01/2021 62.50p 64.00p 61.40p 62.50p 12828
31/12/2020 62.50p 64.00p 61.40p 62.50p 12828
30/12/2020 62.50p 64.00p 61.07p 62.50p 57303
29/12/2020 62.50p 63.90p 61.07p 62.50p 117167
28/12/2020 62.50p 64.00p 62.22p 62.50p 16573
25/12/2020 62.50p 64.00p 62.22p 62.50p 16573
24/12/2020 62.50p 64.00p 62.22p 62.50p 16573
23/12/2020 62.00p 63.90p 61.00p 62.50p 111400
22/12/2020 61.50p 62.22p 60.25p 62.00p 120796
21/12/2020 61.50p 61.90p 60.30p 61.50p 67216
18/12/2020 64.00p 64.00p 60.20p 62.00p 99525
17/12/2020 64.50p 65.00p 63.35p 64.00p 33816
16/12/2020 64.50p 65.60p 63.35p 64.50p 45188
15/12/2020 65.00p 65.70p 63.00p 63.00p 68329
14/12/2020 66.00p 66.00p 65.10p 65.50p 72000
11/12/2020 65.00p 66.00p 64.00p 66.00p 48241
10/12/2020 66.50p 68.00p 64.15p 65.00p 25170
09/12/2020 66.50p 66.88p 65.00p 66.50p 35610
08/12/2020 67.00p 68.00p 65.06p 66.50p 15860
07/12/2020 66.50p 68.00p 65.06p 67.00p 17164
04/12/2020 67.50p 68.00p 65.00p 66.50p 74556
03/12/2020 68.50p 68.50p 66.00p 67.50p 49141
02/12/2020 69.00p 69.60p 67.10p 68.50p 538702
01/12/2020 66.50p 71.00p 66.00p 69.00p 333036
30/11/2020 62.50p 67.00p 62.12p 66.50p 167327
27/11/2020 62.00p 63.70p 61.76p 62.50p 48622
26/11/2020 62.50p 62.50p 61.00p 61.00p 93474
25/11/2020 63.00p 63.00p 62.00p 62.50p 62595
24/11/2020 62.50p 64.90p 62.00p 63.00p 1055150
23/11/2020 56.00p 62.88p 56.00p 62.50p 179696
20/11/2020 55.00p 57.00p 55.00p 56.00p 20170
19/11/2020 55.00p 56.00p 55.00p 55.00p 28052
18/11/2020 56.00p 56.94p 54.30p 55.00p 65154
17/11/2020 56.00p 57.00p 55.55p 56.00p 52010
16/11/2020 54.00p 56.00p 53.25p 56.00p 122711
13/11/2020 54.00p 54.00p 53.06p 54.00p 100390
12/11/2020 54.00p 54.75p 52.35p 54.00p 158301
10/11/2020 56.00p 56.80p 51.00p 53.50p 240033
09/11/2020 54.50p 56.00p 54.50p 55.50p 77947
06/11/2020 53.50p 54.90p 53.00p 54.50p 12700
05/11/2020 53.50p 54.00p 53.00p 53.50p 44035
04/11/2020 55.00p 55.00p 52.00p 53.50p 115176
03/11/2020 55.50p 56.00p 53.00p 55.00p 49222
02/11/2020 55.00p 56.00p 55.00p 55.50p 53522
30/10/2020 57.50p 57.50p 53.00p 55.00p 142188
29/10/2020 56.50p 57.50p 56.50p 57.50p 27192
28/10/2020 58.50p 58.50p 56.00p 56.50p 56352
27/10/2020 58.50p 58.50p 57.00p 58.50p 8772
26/10/2020 57.00p 60.25p 57.00p 58.50p 353377
23/10/2020 55.50p 56.90p 55.50p 56.50p 153899
22/10/2020 55.50p 55.50p 54.06p 55.50p 7569
21/10/2020 55.50p 55.70p 54.00p 55.50p 11811
20/10/2020 55.50p 56.40p 54.05p 55.50p 15968
19/10/2020 53.50p 55.75p 53.04p 55.50p 183622
16/10/2020 53.50p 53.50p 53.05p 53.50p 11201
15/10/2020 54.00p 54.84p 52.01p 53.50p 21032
14/10/2020 55.00p 55.50p 53.00p 54.00p 103638
13/10/2020 55.50p 55.50p 52.50p 55.00p 67362
12/10/2020 57.00p 57.00p 54.00p 55.50p 141419
09/10/2020 56.00p 58.00p 56.00p 57.00p 38117
08/10/2020 55.50p 57.00p 55.00p 56.00p 113549
07/10/2020 55.00p 56.00p 55.00p 55.50p 798392
06/10/2020 57.50p 57.50p 54.00p 55.00p 113442
05/10/2020 59.50p 59.50p 56.00p 57.50p 69086
02/10/2020 59.50p 59.50p 57.10p 59.50p 16227
01/10/2020 60.50p 60.50p 57.25p 59.50p 56078
30/09/2020 60.50p 61.09p 59.00p 60.50p 29946
29/09/2020 60.50p 60.50p 59.45p 60.50p 12161
28/09/2020 60.00p 61.00p 58.90p 60.50p 174075
25/09/2020 61.00p 61.25p 58.85p 60.00p 45876
24/09/2020 59.50p 61.67p 59.10p 61.00p 350633
23/09/2020 61.00p 62.05p 58.13p 59.50p 458439
22/09/2020 53.00p 59.00p 52.76p 57.00p 184294
21/09/2020 53.50p 55.00p 51.00p 53.00p 147185
18/09/2020 53.00p 54.92p 52.00p 53.50p 82961
17/09/2020 53.50p 54.00p 51.00p 53.00p 20400
16/09/2020 53.50p 54.24p 52.40p 53.50p 38248
15/09/2020 54.50p 54.74p 52.00p 53.50p 53115
14/09/2020 55.00p 55.40p 53.00p 54.50p 28580
11/09/2020 56.00p 56.90p 54.00p 55.00p 53512
10/09/2020 56.50p 57.00p 55.50p 56.00p 22262
09/09/2020 56.00p 57.00p 55.83p 56.50p 33344
08/09/2020 56.50p 58.11p 55.00p 56.50p 58561
07/09/2020 56.50p 57.90p 55.50p 56.50p 46881
04/09/2020 51.50p 56.80p 51.50p 56.50p 352733
03/09/2020 51.50p 53.00p 51.00p 51.50p 20959
02/09/2020 51.50p 52.04p 50.06p 51.50p 530182
01/09/2020 51.50p 52.15p 50.00p 51.50p 20373
31/08/2020 52.50p 53.00p 51.00p 51.50p 38890
28/08/2020 52.50p 53.00p 51.00p 51.50p 38890
27/08/2020 53.00p 54.00p 51.00p 52.50p 31857
26/08/2020 54.00p 54.00p 50.00p 53.00p 135137
25/08/2020 54.00p 54.24p 53.00p 54.00p 35190
24/08/2020 55.00p 55.00p 53.00p 54.00p 101087
21/08/2020 56.00p 56.82p 53.00p 54.00p 57693
20/08/2020 56.00p 57.00p 55.18p 56.00p 82065
19/08/2020 55.50p 57.00p 55.15p 56.00p 142356
18/08/2020 54.00p 56.00p 54.00p 55.50p 242003
17/08/2020 58.00p 58.18p 52.10p 54.00p 282162
14/08/2020 58.00p 58.20p 57.01p 58.00p 29149
13/08/2020 58.00p 59.00p 57.00p 58.00p 42279
12/08/2020 58.00p 60.00p 57.00p 58.00p 55727
11/08/2020 58.00p 58.59p 57.00p 58.00p 70404
10/08/2020 58.50p 59.75p 57.00p 58.00p 44382
07/08/2020 59.50p 59.50p 57.00p 58.50p 43911
06/08/2020 59.50p 59.50p 58.06p 59.50p 2440
05/08/2020 59.00p 60.22p 58.00p 59.50p 157212
04/08/2020 61.00p 62.00p 58.00p 59.00p 46231
03/08/2020 61.50p 62.10p 60.00p 61.00p 26229
31/07/2020 61.50p 62.30p 60.50p 61.50p 16191
30/07/2020 61.50p 61.75p 60.00p 61.50p 328254
29/07/2020 62.00p 62.30p 61.00p 61.50p 7263
28/07/2020 62.00p 62.70p 61.00p 62.00p 146820
27/07/2020 62.50p 64.00p 61.00p 62.50p 62063
24/07/2020 63.50p 63.50p 61.06p 63.00p 48107
23/07/2020 62.50p 63.50p 61.06p 63.50p 22541
22/07/2020 63.00p 63.15p 62.00p 62.50p 81993
21/07/2020 65.00p 66.00p 61.06p 63.00p 117324
20/07/2020 68.50p 68.50p 64.00p 65.00p 135807
17/07/2020 68.50p 69.18p 67.00p 68.50p 36491
16/07/2020 68.50p 69.18p 67.16p 68.50p 18
15/07/2020 69.50p 72.00p 67.10p 68.50p 71137
14/07/2020 68.00p 71.85p 67.00p 69.50p 119190
13/07/2020 67.00p 68.00p 67.00p 68.00p 90736
10/07/2020 68.00p 68.00p 67.00p 67.00p 7764
09/07/2020 71.50p 72.70p 67.00p 68.00p 166348
08/07/2020 71.50p 72.80p 70.00p 71.50p 48804
07/07/2020 71.50p 71.50p 70.15p 71.50p 20110
06/07/2020 72.00p 74.00p 70.65p 71.50p 155372
03/07/2020 72.00p 73.26p 70.00p 72.00p 32556
02/07/2020 72.50p 74.00p 71.75p 72.00p 10064
01/07/2020 70.50p 74.00p 69.90p 72.50p 75384
30/06/2020 70.50p 71.70p 69.50p 70.50p 29987
29/06/2020 70.00p 72.00p 68.88p 70.50p 99773
26/06/2020 69.00p 71.24p 68.00p 70.00p 32922
25/06/2020 71.50p 71.50p 68.00p 69.00p 40375
24/06/2020 71.50p 74.00p 70.18p 71.50p 118235
23/06/2020 67.00p 73.00p 65.96p 71.00p 193058
22/06/2020 62.50p 68.26p 61.15p 66.50p 193661
19/06/2020 62.50p 64.00p 61.66p 62.50p 24686
18/06/2020 61.50p 63.00p 61.00p 62.50p 81895
17/06/2020 62.00p 62.80p 60.06p 61.50p 39954
16/06/2020 61.50p 62.80p 60.66p 62.00p 83151
15/06/2020 65.00p 65.00p 58.99p 61.00p 186422
12/06/2020 66.50p 67.66p 64.00p 66.00p 63634
11/06/2020 70.50p 70.95p 66.50p 66.50p 15524

*Close Price adjusted for both dividends and splits