Zoo Digital Group (ZOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/11/2018 128.50p 129.00p 128.00p 128.50p 77878
27/11/2018 130.50p 130.50p 127.00p 128.50p 1509575
26/11/2018 128.00p 132.00p 127.00p 129.00p 102096
23/11/2018 124.50p 129.00p 124.50p 127.00p 233837
22/11/2018 125.00p 126.92p 123.00p 125.00p 113717
21/11/2018 128.50p 128.50p 121.00p 125.00p 279632
20/11/2018 128.50p 128.50p 127.00p 128.50p 131638
19/11/2018 127.50p 130.00p 126.00p 128.50p 69413
16/11/2018 131.50p 131.75p 125.10p 127.50p 130424
15/11/2018 131.50p 133.00p 126.01p 130.00p 227326
14/11/2018 131.00p 131.94p 128.10p 131.50p 176724
13/11/2018 134.00p 134.00p 130.00p 131.00p 253544
12/11/2018 139.00p 139.00p 126.20p 134.00p 678348
09/11/2018 138.00p 144.00p 137.70p 139.50p 1217980
08/11/2018 132.50p 140.00p 131.50p 138.00p 453969
07/11/2018 123.50p 133.82p 122.75p 132.00p 258273
06/11/2018 123.50p 127.92p 121.00p 123.50p 513298
05/11/2018 118.50p 123.10p 116.35p 122.00p 418063
02/11/2018 115.00p 122.75p 115.00p 118.50p 359500
01/11/2018 108.50p 116.75p 107.06p 115.00p 190772
31/10/2018 103.50p 109.85p 101.50p 108.50p 181760
30/10/2018 101.50p 105.00p 100.60p 103.00p 194160
29/10/2018 94.50p 102.00p 94.50p 101.50p 242647
26/10/2018 96.50p 97.00p 93.65p 94.50p 134305
25/10/2018 98.00p 98.00p 92.00p 97.00p 283475
24/10/2018 101.00p 102.50p 96.42p 98.00p 135308
23/10/2018 105.00p 105.00p 99.00p 101.50p 154197
22/10/2018 107.00p 108.92p 102.55p 105.00p 119012
19/10/2018 105.00p 108.92p 105.00p 107.00p 174393
18/10/2018 104.00p 105.96p 100.00p 105.00p 300773
17/10/2018 99.00p 105.00p 99.00p 104.00p 285769
16/10/2018 101.50p 102.80p 97.06p 98.50p 137401
15/10/2018 102.50p 107.00p 98.65p 100.00p 189615
12/10/2018 89.50p 105.00p 87.10p 103.50p 1212716
11/10/2018 90.00p 92.40p 85.00p 89.50p 895035
10/10/2018 111.00p 111.85p 91.00p 93.50p 607339
09/10/2018 110.00p 114.40p 109.00p 111.00p 226810
08/10/2018 118.00p 119.00p 108.22p 110.50p 523049
05/10/2018 121.50p 122.88p 117.80p 118.50p 451945
04/10/2018 116.50p 125.90p 116.50p 121.50p 753228
03/10/2018 105.50p 119.70p 105.00p 117.00p 1079838
02/10/2018 106.50p 106.50p 91.11p 105.50p 2395325
01/10/2018 124.50p 124.50p 102.23p 107.00p 1825876
28/09/2018 131.50p 131.50p 116.05p 122.50p 2278954
27/09/2018 166.50p 166.50p 131.33p 134.00p 2432969
26/09/2018 156.00p 170.00p 156.00p 170.00p 475670
25/09/2018 158.50p 159.94p 155.11p 156.00p 111851
24/09/2018 155.50p 161.79p 155.50p 160.00p 147760
21/09/2018 151.00p 157.00p 149.65p 156.00p 155786
20/09/2018 149.50p 151.00p 148.45p 151.00p 84951
19/09/2018 150.00p 152.00p 148.45p 149.50p 415160
18/09/2018 155.00p 156.00p 148.00p 150.00p 118162
17/09/2018 159.50p 161.90p 153.75p 155.00p 94061
14/09/2018 155.00p 161.80p 155.00p 159.50p 119451
13/09/2018 157.50p 159.00p 153.00p 155.00p 57785
12/09/2018 158.50p 163.89p 155.00p 161.00p 160511
11/09/2018 148.00p 161.40p 147.00p 158.50p 214832
10/09/2018 147.50p 148.00p 147.00p 148.00p 168745
07/09/2018 148.50p 149.00p 147.00p 147.50p 85578
06/09/2018 148.50p 149.00p 147.50p 148.50p 60517
05/09/2018 147.00p 149.00p 146.20p 148.50p 220499
04/09/2018 147.50p 147.50p 146.00p 147.50p 75008
03/09/2018 148.50p 149.25p 146.08p 147.50p 88778
31/08/2018 148.00p 150.00p 147.20p 148.50p 61228
30/08/2018 149.00p 150.00p 146.21p 148.00p 44876
29/08/2018 150.50p 150.70p 148.00p 149.00p 85535
28/08/2018 145.00p 154.00p 145.00p 150.50p 360819
24/08/2018 148.00p 148.00p 143.00p 145.00p 173687
23/08/2018 150.50p 155.00p 146.08p 148.00p 249919
22/08/2018 140.50p 152.40p 140.44p 150.50p 372219
21/08/2018 132.00p 143.00p 132.00p 140.50p 223959
20/08/2018 133.50p 133.70p 129.00p 131.50p 193656
17/08/2018 132.50p 137.40p 132.00p 133.50p 199502
16/08/2018 135.50p 135.50p 130.30p 132.50p 177543
15/08/2018 135.50p 139.50p 134.00p 135.50p 71163
14/08/2018 141.50p 143.00p 133.28p 135.50p 241172
13/08/2018 146.00p 146.00p 138.00p 141.50p 163284
10/08/2018 153.00p 153.20p 144.06p 146.50p 183480
09/08/2018 158.00p 158.94p 151.11p 153.00p 222040
08/08/2018 149.50p 161.00p 148.35p 158.00p 329743
07/08/2018 133.50p 154.00p 132.55p 149.50p 510307
06/08/2018 139.00p 139.00p 132.00p 133.00p 218002
03/08/2018 146.50p 149.00p 126.00p 139.00p 1600138
02/08/2018 164.50p 164.50p 141.00p 148.00p 1012606
01/08/2018 172.00p 174.00p 163.00p 164.50p 169274
31/07/2018 172.00p 175.90p 169.00p 172.00p 345798
30/07/2018 166.00p 174.00p 165.50p 172.00p 379522
27/07/2018 161.50p 167.00p 160.50p 166.00p 162305
26/07/2018 161.50p 162.91p 160.06p 161.50p 86713
25/07/2018 162.00p 166.90p 160.60p 161.50p 175525
24/07/2018 161.00p 161.89p 158.04p 160.50p 171149
23/07/2018 162.50p 165.00p 158.51p 161.00p 240754
20/07/2018 162.50p 163.49p 161.50p 162.50p 119218
19/07/2018 164.50p 166.90p 161.00p 162.50p 239572
18/07/2018 162.00p 166.90p 157.11p 164.50p 291477
17/07/2018 163.00p 165.00p 156.20p 165.00p 1050118
16/07/2018 145.50p 167.00p 145.10p 163.50p 1850047
13/07/2018 149.00p 151.00p 142.25p 149.00p 689331
12/07/2018 135.50p 149.50p 134.21p 149.00p 818759
11/07/2018 130.00p 136.90p 129.00p 135.50p 352209
10/07/2018 122.50p 131.90p 122.22p 130.00p 327816
09/07/2018 117.50p 125.00p 117.50p 122.50p 304696
06/07/2018 116.50p 120.96p 115.65p 117.50p 300657
05/07/2018 119.00p 122.94p 115.06p 117.00p 719304
04/07/2018 108.00p 121.00p 108.00p 119.00p 872510
03/07/2018 101.00p 109.00p 101.00p 108.00p 555929
02/07/2018 96.50p 102.00p 92.00p 101.00p 517909
29/06/2018 93.50p 95.07p 92.15p 94.00p 157227
28/06/2018 95.50p 95.50p 91.00p 93.50p 318205
27/06/2018 95.50p 97.00p 94.21p 95.50p 89326
26/06/2018 98.50p 98.50p 93.50p 95.50p 171177
25/06/2018 99.00p 100.00p 97.00p 98.50p 72564
22/06/2018 99.50p 100.49p 98.05p 99.00p 66038
21/06/2018 96.50p 101.00p 96.50p 99.50p 152238
20/06/2018 95.00p 98.00p 93.38p 96.50p 244657
19/06/2018 96.50p 96.50p 93.33p 95.00p 110948
18/06/2018 97.00p 100.00p 95.00p 100.00p 109996
15/06/2018 101.50p 101.50p 96.14p 100.00p 391056
14/06/2018 102.00p 103.45p 100.00p 101.50p 89273
13/06/2018 102.00p 103.30p 100.00p 102.00p 65960
12/06/2018 102.50p 103.66p 100.25p 102.00p 90021
11/06/2018 105.00p 105.80p 101.00p 102.50p 177149
08/06/2018 105.50p 106.25p 104.00p 105.00p 52168
07/06/2018 108.00p 108.11p 104.25p 105.50p 85033
06/06/2018 106.00p 109.00p 106.00p 108.00p 183382
05/06/2018 108.00p 109.50p 104.00p 106.00p 141514
04/06/2018 105.50p 109.50p 105.50p 108.50p 205336
01/06/2018 106.50p 106.95p 104.65p 105.50p 76128
31/05/2018 102.00p 108.00p 102.00p 106.50p 282029
30/05/2018 102.00p 103.60p 101.00p 102.00p 91454
29/05/2018 104.50p 106.00p 101.28p 102.00p 175571
25/05/2018 97.50p 106.92p 96.45p 105.00p 342377
24/05/2018 92.00p 99.00p 91.40p 97.00p 2341250
23/05/2018 91.50p 93.00p 90.06p 92.00p 53588
22/05/2018 90.00p 92.50p 89.20p 91.50p 96991
21/05/2018 91.50p 91.50p 87.04p 90.00p 261926
18/05/2018 94.50p 94.50p 90.50p 92.00p 152584
17/05/2018 92.00p 96.00p 92.00p 94.50p 153367
16/05/2018 97.00p 98.00p 90.00p 92.00p 355901
15/05/2018 100.00p 100.00p 95.00p 96.50p 216377
14/05/2018 101.00p 101.00p 98.22p 100.00p 47435
11/05/2018 100.00p 102.25p 99.25p 101.50p 196095
10/05/2018 98.50p 101.00p 98.50p 100.00p 128035
09/05/2018 102.00p 103.32p 97.29p 98.50p 228324
08/05/2018 103.00p 104.94p 100.00p 102.00p 182770
04/05/2018 103.50p 104.46p 102.00p 103.00p 195760
03/05/2018 103.50p 105.79p 102.63p 104.00p 134249
02/05/2018 103.00p 104.50p 102.30p 103.50p 126707
01/05/2018 99.50p 104.50p 98.30p 102.50p 179486
30/04/2018 101.00p 106.20p 99.11p 99.50p 227619
27/04/2018 102.50p 103.80p 98.52p 101.00p 113648
26/04/2018 103.00p 104.00p 100.30p 102.50p 138319
25/04/2018 94.50p 105.00p 94.50p 103.00p 386163
24/04/2018 99.00p 99.00p 92.05p 94.50p 226582
23/04/2018 101.50p 101.80p 92.22p 99.00p 700703
20/04/2018 105.00p 105.60p 102.10p 102.50p 46099
19/04/2018 102.50p 105.86p 101.22p 105.00p 182458
18/04/2018 105.00p 105.00p 98.90p 102.50p 300672
17/04/2018 108.00p 108.40p 103.45p 105.00p 152535
16/04/2018 108.50p 110.00p 107.00p 108.00p 122874
13/04/2018 110.00p 110.49p 107.45p 108.50p 84652
12/04/2018 109.50p 110.70p 106.41p 110.00p 143188
11/04/2018 109.00p 111.00p 108.45p 109.50p 175487
10/04/2018 108.25p 110.96p 105.50p 110.00p 266115
09/04/2018 105.00p 109.45p 103.20p 108.25p 301422
06/04/2018 99.50p 107.00p 99.50p 105.00p 560286
05/04/2018 101.50p 101.77p 98.00p 101.00p 181807
04/04/2018 100.00p 103.90p 98.00p 101.50p 314027
03/04/2018 97.50p 100.96p 94.15p 100.00p 346690
29/03/2018 92.50p 99.00p 91.77p 97.50p 239063
28/03/2018 96.00p 96.90p 91.20p 92.50p 228698
27/03/2018 89.50p 97.00p 88.40p 96.00p 304251
26/03/2018 91.00p 91.22p 88.33p 89.50p 93062
23/03/2018 93.40p 93.40p 87.20p 91.00p 655749
22/03/2018 99.75p 101.50p 93.00p 93.50p 266680
21/03/2018 101.50p 102.94p 95.50p 99.75p 230263
20/03/2018 99.00p 103.96p 99.00p 101.50p 427132
19/03/2018 98.50p 101.00p 98.02p 99.00p 539695
16/03/2018 91.00p 100.00p 91.00p 98.50p 779831
15/03/2018 93.50p 93.72p 86.01p 91.00p 457687
14/03/2018 90.00p 93.70p 90.00p 93.50p 416106
13/03/2018 89.00p 90.68p 87.05p 90.00p 488022
12/03/2018 83.00p 88.98p 82.65p 88.50p 426916
09/03/2018 82.50p 84.00p 82.30p 83.00p 118469
08/03/2018 84.00p 86.00p 81.00p 83.00p 478634
07/03/2018 81.00p 85.00p 80.05p 84.00p 1038442
06/03/2018 73.50p 81.00p 73.38p 81.00p 1060578
05/03/2018 72.50p 77.96p 71.60p 73.00p 773490
02/03/2018 69.50p 70.00p 67.12p 68.50p 110052
01/03/2018 72.00p 72.00p 69.00p 69.50p 258765
28/02/2018 69.00p 72.00p 69.00p 72.00p 135453
27/02/2018 70.00p 70.00p 68.30p 69.00p 54335
26/02/2018 71.50p 72.33p 69.00p 70.00p 198204
23/02/2018 72.00p 72.81p 70.40p 71.50p 13053
22/02/2018 70.00p 73.94p 69.40p 72.00p 133306
21/02/2018 72.50p 72.50p 68.00p 70.00p 74268
20/02/2018 74.50p 75.88p 70.45p 72.50p 149265
19/02/2018 70.90p 76.24p 70.90p 74.50p 262555
16/02/2018 71.40p 72.74p 70.06p 71.40p 153501
15/02/2018 67.00p 73.00p 67.00p 71.40p 507774

*Close Price adjusted for both dividends and splits