Zoo Digital Group (ZOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/06/2020 71.50p 71.50p 69.05p 70.50p 48688
09/06/2020 73.00p 74.80p 71.00p 71.50p 88996
08/06/2020 73.00p 74.80p 71.00p 73.00p 16886
05/06/2020 70.00p 73.00p 69.35p 73.00p 43794
04/06/2020 72.50p 74.00p 69.00p 70.00p 97848
03/06/2020 68.50p 74.50p 68.50p 72.50p 193101
02/06/2020 65.00p 70.00p 65.00p 68.50p 177452
29/05/2020 63.50p 64.70p 62.36p 63.50p 100260
28/05/2020 63.50p 64.45p 61.60p 63.50p 9407
27/05/2020 63.50p 64.64p 62.00p 63.50p 121827
26/05/2020 66.50p 67.00p 61.96p 63.50p 112487
25/05/2020 66.50p 66.84p 65.00p 66.50p 14901
22/05/2020 66.50p 66.84p 65.00p 66.50p 14901
21/05/2020 67.50p 69.00p 65.00p 66.50p 29400
20/05/2020 67.50p 68.20p 65.00p 67.50p 8383
19/05/2020 68.00p 68.60p 65.00p 67.50p 49403
18/05/2020 67.50p 68.96p 65.82p 68.00p 51893
15/05/2020 69.00p 70.00p 65.00p 67.50p 35560
14/05/2020 72.50p 73.00p 68.00p 69.00p 65087
13/05/2020 74.00p 74.00p 70.00p 72.50p 38478
12/05/2020 77.50p 77.50p 72.00p 74.00p 212408
11/05/2020 80.00p 81.34p 76.00p 77.50p 495018
08/05/2020 80.00p 82.00p 79.75p 80.00p 56144
07/05/2020 80.00p 82.00p 79.75p 80.00p 56144
06/05/2020 82.00p 83.00p 78.00p 80.00p 89015
05/05/2020 77.50p 83.00p 77.50p 82.00p 191622
04/05/2020 77.00p 79.00p 75.00p 77.50p 189694
01/05/2020 75.50p 77.00p 73.00p 75.00p 156047
30/04/2020 75.00p 78.00p 74.10p 75.50p 222156
29/04/2020 74.00p 77.00p 72.89p 75.00p 141870
28/04/2020 73.00p 76.00p 72.88p 74.00p 146143
27/04/2020 71.00p 74.00p 70.25p 73.00p 94932
24/04/2020 69.00p 71.90p 69.00p 71.00p 53049
23/04/2020 68.50p 70.50p 67.00p 69.00p 237357
22/04/2020 67.50p 68.50p 66.06p 68.50p 205102
21/04/2020 67.50p 67.90p 66.00p 67.50p 113875
20/04/2020 68.50p 69.00p 65.00p 67.50p 44956
17/04/2020 68.50p 70.00p 67.00p 68.50p 126877
16/04/2020 63.50p 70.80p 63.50p 68.50p 266206
15/04/2020 61.00p 64.00p 59.55p 63.50p 192313
14/04/2020 59.00p 63.00p 58.95p 61.00p 457547
13/04/2020 61.50p 61.50p 58.00p 59.00p 122863
10/04/2020 61.50p 61.50p 58.00p 59.00p 122863
09/04/2020 61.50p 61.50p 58.00p 59.00p 122863
08/04/2020 64.50p 64.50p 60.00p 61.50p 109208
07/04/2020 60.50p 66.00p 60.50p 64.50p 212333
06/04/2020 55.50p 63.00p 55.50p 60.50p 310917
03/04/2020 56.00p 57.00p 55.33p 55.50p 33537
02/04/2020 55.00p 57.40p 54.60p 55.50p 95288
01/04/2020 55.00p 56.00p 54.00p 55.00p 190562
31/03/2020 47.50p 57.00p 47.50p 55.50p 352924
30/03/2020 42.00p 50.00p 42.00p 47.50p 181024
27/03/2020 42.50p 43.00p 41.00p 42.00p 254722
26/03/2020 43.50p 45.00p 41.00p 42.50p 306739
25/03/2020 42.00p 45.43p 41.60p 44.00p 168825
24/03/2020 36.50p 43.00p 36.50p 42.00p 105674
23/03/2020 36.50p 39.00p 33.00p 36.00p 265108
20/03/2020 32.00p 40.00p 30.70p 39.00p 215027
19/03/2020 32.00p 34.00p 30.00p 32.00p 117269
18/03/2020 33.50p 33.50p 30.00p 32.00p 65373
17/03/2020 37.00p 37.00p 31.25p 33.50p 189138
16/03/2020 39.00p 40.00p 36.00p 36.50p 188896
13/03/2020 38.00p 42.00p 37.00p 40.00p 155990
12/03/2020 43.00p 43.00p 37.10p 38.00p 193550
11/03/2020 44.00p 44.70p 44.00p 44.00p 1526
10/03/2020 44.50p 45.98p 43.20p 44.00p 75483
09/03/2020 47.50p 49.00p 41.00p 44.50p 221754
06/03/2020 52.50p 52.50p 49.00p 50.00p 107179
05/03/2020 54.50p 55.80p 52.00p 53.00p 73532
04/03/2020 52.50p 56.00p 50.40p 56.00p 241855
03/03/2020 46.50p 54.00p 46.50p 52.50p 266395
02/03/2020 46.50p 47.00p 46.00p 46.50p 48103
28/02/2020 49.00p 49.00p 46.00p 46.50p 326337
27/02/2020 51.00p 51.00p 48.00p 49.00p 48505
26/02/2020 53.00p 53.00p 50.00p 51.00p 179200
25/02/2020 52.50p 53.00p 52.00p 53.00p 235445
24/02/2020 56.00p 56.00p 52.00p 52.50p 72578
21/02/2020 55.50p 56.50p 54.00p 56.00p 105447
20/02/2020 58.50p 58.50p 54.00p 55.50p 175829
19/02/2020 58.00p 60.00p 56.25p 58.50p 185683
18/02/2020 62.00p 62.00p 56.50p 58.00p 352245
17/02/2020 63.50p 63.50p 61.00p 62.00p 71431
14/02/2020 63.00p 64.67p 62.20p 63.50p 39612
13/02/2020 66.00p 66.00p 62.54p 63.00p 86138
12/02/2020 66.50p 66.50p 65.00p 66.00p 26547
11/02/2020 66.50p 67.60p 65.78p 66.50p 18303
10/02/2020 66.50p 67.80p 65.30p 66.50p 52445
07/02/2020 71.00p 71.00p 65.10p 66.50p 129859
06/02/2020 71.00p 71.10p 70.00p 71.00p 30702
05/02/2020 71.00p 71.40p 70.10p 71.00p 65718
04/02/2020 71.00p 72.00p 70.10p 71.00p 93870
03/02/2020 72.50p 74.00p 70.77p 71.00p 44011
31/01/2020 72.50p 74.00p 71.50p 72.50p 89626
30/01/2020 71.00p 74.00p 70.00p 72.50p 189009
29/01/2020 66.50p 71.00p 65.75p 71.00p 153776
28/01/2020 66.50p 67.00p 65.18p 66.50p 43460
27/01/2020 67.50p 68.00p 65.25p 66.50p 101790
24/01/2020 67.50p 68.00p 66.36p 67.50p 23295
23/01/2020 67.00p 69.00p 66.24p 67.50p 202648
22/01/2020 67.50p 67.75p 66.00p 67.50p 80691
21/01/2020 65.00p 68.00p 65.00p 67.50p 63066
20/01/2020 64.50p 65.00p 64.00p 64.50p 31347
17/01/2020 64.50p 66.00p 64.23p 64.50p 204473
16/01/2020 67.00p 67.00p 66.25p 66.50p 42288
15/01/2020 67.00p 67.34p 66.20p 67.00p 18075
14/01/2020 67.50p 68.70p 66.11p 67.00p 787273
13/01/2020 65.50p 68.40p 64.35p 67.50p 128163
10/01/2020 65.00p 65.50p 64.00p 65.50p 84703
09/01/2020 64.50p 65.00p 64.25p 65.00p 88543
08/01/2020 64.50p 65.00p 64.00p 64.50p 86287
07/01/2020 67.50p 67.50p 64.05p 64.50p 49928
06/01/2020 64.50p 68.00p 64.50p 67.50p 184900
03/01/2020 63.50p 65.53p 63.00p 64.60p 686621
02/01/2020 64.00p 64.40p 63.00p 63.50p 12171
01/01/2020 64.50p 64.50p 63.00p 64.00p 30642
31/12/2019 64.50p 64.50p 63.00p 64.00p 30642
30/12/2019 66.50p 66.50p 64.23p 64.50p 119357
27/12/2019 67.50p 67.50p 66.00p 66.50p 23001
26/12/2019 68.00p 68.00p 67.00p 67.50p 29377
25/12/2019 68.00p 68.00p 67.00p 67.50p 29377
24/12/2019 68.00p 68.00p 67.00p 67.50p 29377
23/12/2019 69.00p 69.00p 67.00p 68.00p 64053
20/12/2019 69.00p 69.70p 68.76p 69.00p 53774
19/12/2019 69.00p 70.00p 68.00p 69.00p 140940
18/12/2019 69.00p 69.70p 68.20p 69.00p 151847
17/12/2019 69.50p 69.90p 67.60p 69.00p 794250
16/12/2019 69.50p 69.50p 69.00p 69.50p 47854
13/12/2019 73.00p 73.30p 69.00p 69.50p 122796
12/12/2019 72.50p 73.75p 72.00p 73.00p 108835
11/12/2019 78.50p 78.50p 72.00p 72.50p 527122
10/12/2019 81.50p 81.50p 76.00p 78.50p 1824455
09/12/2019 82.00p 82.00p 80.00p 81.50p 35180
06/12/2019 82.00p 82.30p 81.32p 82.00p 20611
05/12/2019 82.00p 82.30p 81.00p 82.00p 48049
04/12/2019 81.50p 82.70p 81.00p 82.00p 36729
03/12/2019 82.00p 82.00p 81.22p 81.50p 81062
02/12/2019 82.00p 82.00p 81.00p 82.00p 1561960
29/11/2019 82.00p 82.20p 81.00p 81.00p 602201
28/11/2019 82.00p 82.00p 81.22p 82.00p 38498
27/11/2019 82.50p 83.00p 81.10p 82.00p 102079
26/11/2019 82.00p 82.90p 81.10p 82.00p 49857
25/11/2019 82.50p 84.00p 81.00p 82.00p 50067
22/11/2019 82.50p 84.00p 81.05p 82.50p 67458
21/11/2019 82.50p 84.00p 81.05p 82.50p 13461
20/11/2019 82.50p 84.00p 81.68p 82.50p 18984
19/11/2019 82.50p 83.25p 81.40p 82.50p 47519
18/11/2019 83.00p 83.50p 82.02p 82.50p 136873
15/11/2019 82.50p 84.00p 81.60p 83.00p 55888
14/11/2019 84.50p 85.50p 82.00p 82.50p 182587
13/11/2019 83.50p 86.79p 82.55p 84.50p 136848
12/11/2019 83.50p 84.80p 82.09p 83.50p 216918
11/11/2019 84.00p 84.75p 82.45p 83.50p 60973
08/11/2019 82.00p 85.00p 82.00p 84.00p 135770
07/11/2019 81.50p 83.00p 80.60p 82.00p 357597
06/11/2019 83.00p 83.04p 81.10p 81.50p 156155
05/11/2019 80.00p 84.25p 80.00p 83.00p 161945
04/11/2019 82.50p 82.50p 75.06p 80.00p 315014
01/11/2019 86.00p 86.00p 84.00p 84.50p 68238
31/10/2019 86.00p 86.90p 85.00p 86.00p 45010
30/10/2019 86.00p 86.96p 85.80p 86.00p 16992
29/10/2019 86.00p 86.00p 85.70p 86.00p 7420
28/10/2019 88.50p 88.50p 85.50p 86.00p 70997
25/10/2019 80.00p 90.00p 80.00p 88.50p 391460
24/10/2019 80.00p 80.00p 78.75p 80.00p 5808
23/10/2019 80.00p 80.90p 78.00p 80.00p 35230
22/10/2019 80.00p 81.00p 80.00p 80.00p 31438
21/10/2019 76.00p 82.00p 76.00p 80.00p 164323
18/10/2019 76.00p 77.90p 75.32p 76.00p 27194
17/10/2019 76.00p 77.55p 74.00p 76.00p 36625
16/10/2019 76.00p 76.80p 74.00p 76.00p 33240
15/10/2019 76.00p 76.00p 75.80p 76.00p 12775
14/10/2019 76.00p 78.00p 74.00p 76.00p 23071
11/10/2019 73.00p 76.80p 73.00p 76.00p 222103
10/10/2019 73.00p 74.00p 72.22p 73.00p 62076
09/10/2019 74.50p 74.50p 73.00p 73.00p 69590
08/10/2019 75.50p 75.50p 74.00p 74.50p 189434
07/10/2019 77.50p 77.50p 74.00p 75.50p 98299
04/10/2019 79.50p 80.00p 77.00p 77.50p 95884
03/10/2019 81.00p 81.96p 79.05p 79.50p 62494
02/10/2019 81.00p 81.96p 80.70p 81.00p 1591
01/10/2019 80.50p 82.00p 80.50p 81.00p 32360
30/09/2019 80.50p 81.60p 79.12p 80.50p 17612
27/09/2019 80.00p 81.85p 79.30p 80.50p 50142
26/09/2019 80.50p 80.96p 79.00p 80.00p 29652
25/09/2019 80.00p 81.00p 79.60p 80.00p 10068
24/09/2019 80.00p 80.00p 79.12p 80.00p 7600
23/09/2019 80.00p 82.00p 79.00p 80.00p 55456
20/09/2019 80.00p 80.40p 79.00p 79.50p 136622
19/09/2019 79.50p 80.00p 79.14p 80.00p 32061
18/09/2019 79.50p 81.70p 79.14p 79.50p 294465
17/09/2019 81.00p 81.00p 77.00p 78.50p 89393
16/09/2019 83.00p 83.00p 80.00p 80.50p 67457
13/09/2019 83.00p 83.13p 82.02p 83.00p 20903
12/09/2019 85.00p 85.00p 82.40p 83.00p 42005
11/09/2019 81.50p 86.00p 81.50p 85.00p 283064
10/09/2019 81.50p 82.00p 81.00p 82.00p 143915
09/09/2019 83.50p 83.95p 81.50p 81.50p 28305
06/09/2019 85.00p 85.00p 81.60p 83.50p 106729
05/09/2019 85.00p 85.00p 84.00p 85.00p 32133
04/09/2019 85.50p 85.70p 84.30p 85.00p 23289

*Close Price adjusted for both dividends and splits