Zoo Digital Group (ZOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/02/2014 8.50p 8.83p 8.50p 8.50p 3000
27/02/2014 8.50p 8.50p 8.00p 8.50p 0
26/02/2014 8.50p 8.50p 8.00p 8.50p 56521
25/02/2014 8.50p 8.50p 8.20p 8.50p 0
24/02/2014 8.50p 8.50p 8.20p 8.50p 0
21/02/2014 8.50p 8.50p 8.20p 8.50p 3460
20/02/2014 8.50p 8.95p 8.17p 8.50p 35337
19/02/2014 8.25p 9.00p 8.25p 8.50p 109671
18/02/2014 8.00p 9.00p 8.00p 8.25p 11111
17/02/2014 8.00p 8.00p 7.81p 8.00p 0
14/02/2014 8.00p 8.00p 7.81p 8.00p 3800
13/02/2014 7.63p 8.50p 7.55p 8.00p 121456
12/02/2014 7.75p 9.50p 7.00p 7.63p 407404
11/02/2014 9.50p 9.50p 9.00p 9.50p 7952
10/02/2014 9.50p 9.50p 9.01p 9.50p 0
07/02/2014 9.50p 9.50p 9.01p 9.50p 10200
06/02/2014 9.50p 9.50p 9.05p 9.50p 10000
05/02/2014 9.75p 9.75p 9.00p 9.50p 21500
04/02/2014 10.00p 10.00p 9.50p 9.75p 12000
03/02/2014 10.00p 10.00p 9.55p 10.00p 0
31/01/2014 10.00p 10.00p 9.55p 10.00p 732
30/01/2014 10.00p 11.00p 9.80p 10.00p 0
29/01/2014 10.00p 11.00p 9.80p 10.00p 0
28/01/2014 11.00p 11.00p 9.80p 10.00p 18000
27/01/2014 11.00p 11.00p 10.10p 11.00p 10532
24/01/2014 11.00p 11.00p 10.50p 11.00p 58363
23/01/2014 12.00p 12.00p 10.60p 11.00p 133943
22/01/2014 12.00p 12.13p 11.80p 12.00p 0
21/01/2014 12.13p 12.13p 11.80p 12.00p 10000
20/01/2014 12.13p 12.13p 12.00p 12.13p 0
17/01/2014 12.13p 12.13p 12.00p 12.13p 6000
16/01/2014 12.13p 12.48p 12.00p 12.13p 17940
15/01/2014 12.13p 12.13p 12.05p 12.13p 0
14/01/2014 12.13p 12.13p 12.05p 12.13p 0
13/01/2014 12.13p 12.13p 12.05p 12.13p 5066
10/01/2014 12.13p 12.48p 12.05p 12.13p 11500
09/01/2014 12.13p 12.60p 11.85p 12.13p 17082
08/01/2014 11.75p 12.13p 11.68p 12.13p 87000
07/01/2014 11.75p 11.80p 11.52p 11.75p 16393
06/01/2014 11.63p 11.80p 11.50p 11.75p 18760
03/01/2014 11.63p 11.63p 11.50p 11.63p 7133
02/01/2014 11.63p 11.69p 11.63p 11.63p 7500
31/12/2013 11.63p 11.63p 11.50p 11.63p 2864
30/12/2013 11.63p 12.00p 11.54p 11.63p 9873
27/12/2013 11.38p 11.68p 11.38p 11.63p 54200
24/12/2013 11.38p 11.38p 11.32p 11.38p 2332
23/12/2013 11.38p 11.45p 11.10p 11.38p 0
20/12/2013 11.38p 11.45p 11.10p 11.38p 0
19/12/2013 11.38p 11.45p 11.10p 11.38p 0
18/12/2013 11.38p 11.45p 11.10p 11.38p 2978
17/12/2013 11.38p 11.50p 10.00p 10.00p 2154
16/12/2013 11.38p 11.38p 11.30p 11.38p 8695
13/12/2013 11.38p 11.38p 11.22p 11.38p 0
12/12/2013 11.38p 11.38p 11.22p 11.38p 22281
11/12/2013 11.38p 11.50p 10.00p 10.00p 20000
10/12/2013 11.38p 11.38p 10.00p 11.38p 0
09/12/2013 11.38p 11.38p 10.00p 11.38p 0
06/12/2013 11.38p 11.38p 10.00p 10.00p 5000
05/12/2013 11.50p 11.59p 11.14p 11.38p 122428
04/12/2013 11.50p 11.50p 11.33p 11.50p 40000
03/12/2013 11.50p 11.68p 11.50p 11.50p 50124
02/12/2013 11.50p 11.99p 11.33p 11.50p 20000
29/11/2013 11.63p 11.99p 11.33p 11.50p 199226
28/11/2013 11.00p 11.84p 11.00p 11.63p 124523
27/11/2013 9.75p 11.30p 9.75p 11.00p 141071
26/11/2013 9.50p 9.86p 9.50p 9.75p 56085
25/11/2013 9.50p 9.90p 9.50p 9.50p 57000
22/11/2013 9.25p 9.80p 9.00p 9.50p 161267
21/11/2013 9.50p 9.50p 9.06p 9.25p 16260
20/11/2013 9.50p 9.90p 9.26p 9.50p 65346
19/11/2013 10.13p 10.13p 9.27p 9.50p 164192
18/11/2013 11.13p 11.50p 10.02p 10.13p 148769
15/11/2013 11.50p 11.50p 10.70p 11.50p 8685
14/11/2013 11.50p 11.50p 10.59p 11.50p 63179
13/11/2013 12.00p 12.00p 11.00p 11.50p 38459
12/11/2013 12.00p 12.25p 11.60p 12.00p 0
11/11/2013 12.25p 12.25p 11.60p 12.00p 19156
08/11/2013 12.75p 12.75p 11.50p 12.25p 72943
07/11/2013 12.88p 12.88p 11.98p 12.75p 55345
06/11/2013 13.25p 13.25p 12.54p 12.88p 83636
05/11/2013 13.50p 13.50p 13.00p 13.25p 29106
04/11/2013 13.75p 13.90p 13.05p 13.50p 95365
01/11/2013 13.75p 13.95p 13.50p 13.75p 164204
31/10/2013 13.38p 14.52p 13.38p 13.75p 86290
30/10/2013 13.38p 13.67p 13.00p 13.38p 146111
29/10/2013 13.50p 13.63p 12.55p 13.38p 111048
28/10/2013 13.50p 13.60p 13.00p 13.50p 125145
25/10/2013 13.75p 13.75p 12.89p 13.50p 10000
24/10/2013 14.00p 14.45p 13.00p 13.75p 89062
23/10/2013 12.50p 15.00p 12.45p 14.00p 293770
22/10/2013 11.75p 13.00p 11.75p 12.50p 100117
21/10/2013 11.25p 12.40p 11.25p 11.75p 53173
18/10/2013 11.25p 11.72p 11.00p 11.25p 65718
17/10/2013 11.25p 11.25p 10.50p 11.25p 0
16/10/2013 11.25p 11.25p 10.50p 11.25p 5000
15/10/2013 11.00p 11.25p 10.52p 11.25p 18905
14/10/2013 11.00p 11.00p 10.60p 11.00p 15000
11/10/2013 11.00p 11.22p 10.71p 11.00p 5524
10/10/2013 11.00p 11.00p 10.75p 11.00p 0
09/10/2013 11.00p 11.00p 10.75p 11.00p 10000
08/10/2013 11.00p 11.25p 11.00p 11.00p 23302
07/10/2013 11.00p 11.24p 11.00p 11.00p 8994
04/10/2013 11.00p 11.15p 11.00p 11.00p 0
03/10/2013 11.00p 11.15p 11.00p 11.00p 3460
02/10/2013 11.50p 11.50p 10.50p 11.00p 148318
01/10/2013 11.38p 12.00p 11.31p 11.50p 8603
30/09/2013 11.00p 12.00p 10.80p 11.50p 38533
27/09/2013 10.00p 11.50p 9.80p 11.00p 173742
26/09/2013 8.38p 10.50p 8.38p 10.00p 98821
25/09/2013 7.63p 8.38p 7.63p 8.38p 104568
24/09/2013 7.50p 7.79p 7.45p 7.63p 55741
23/09/2013 7.50p 8.00p 7.00p 7.50p 696034
20/09/2013 7.50p 7.60p 7.50p 7.50p 0
19/09/2013 7.50p 7.60p 7.50p 7.50p 5000
18/09/2013 7.50p 7.50p 7.10p 7.50p 0
17/09/2013 7.50p 7.50p 7.10p 7.50p 0
16/09/2013 7.50p 7.50p 7.10p 7.50p 31000
13/09/2013 6.88p 7.35p 6.88p 7.25p 56472
12/09/2013 6.88p 7.15p 6.88p 6.88p 15000
11/09/2013 6.88p 6.88p 6.40p 6.88p 4000
10/09/2013 6.88p 6.95p 6.75p 6.88p 0
09/09/2013 6.88p 6.95p 6.75p 6.88p 84000
06/09/2013 6.88p 6.88p 6.30p 6.88p 5200
05/09/2013 6.63p 6.88p 6.30p 6.88p 2000
04/09/2013 6.25p 6.63p 6.25p 6.63p 115868
03/09/2013 6.25p 6.25p 6.00p 6.25p 0
02/09/2013 6.25p 6.25p 6.00p 6.25p 0
30/08/2013 6.25p 6.25p 6.00p 6.25p 2000
29/08/2013 6.25p 6.25p 6.22p 6.25p 0
28/08/2013 6.25p 6.25p 6.22p 6.25p 18577
27/08/2013 6.38p 6.38p 6.00p 6.25p 56285
23/08/2013 6.38p 6.38p 6.15p 6.38p 40000
22/08/2013 6.50p 6.50p 5.00p 6.38p 185000
21/08/2013 6.88p 6.88p 6.00p 6.50p 80512
20/08/2013 6.88p 6.88p 6.00p 6.88p 0
19/08/2013 6.50p 6.88p 6.00p 6.88p 98692
16/08/2013 7.13p 7.13p 6.50p 7.13p 145512
15/08/2013 7.13p 7.13p 6.88p 7.13p 0
14/08/2013 7.13p 7.13p 6.88p 7.13p 0
13/08/2013 7.13p 7.13p 6.88p 7.13p 0
12/08/2013 7.13p 7.13p 6.88p 7.13p 29069
09/08/2013 7.13p 7.13p 6.85p 7.13p 5000
08/08/2013 7.13p 7.13p 6.90p 7.13p 6000
07/08/2013 7.13p 7.75p 6.25p 7.75p 225716
06/08/2013 7.13p 7.13p 6.76p 7.13p 0
05/08/2013 7.13p 7.13p 6.76p 7.13p 7065
02/08/2013 7.13p 7.13p 6.75p 7.13p 0
01/08/2013 7.13p 7.13p 6.75p 7.13p 0
31/07/2013 7.13p 7.13p 6.75p 7.13p 36861
30/07/2013 7.13p 7.13p 6.25p 7.13p 62500
29/07/2013 7.13p 7.13p 6.20p 7.13p 38862
26/07/2013 7.13p 7.19p 6.50p 7.13p 0
25/07/2013 7.13p 7.19p 6.50p 7.13p 0
24/07/2013 7.13p 7.19p 6.50p 7.13p 0
23/07/2013 7.13p 7.19p 6.90p 7.13p 7662
22/07/2013 7.13p 7.13p 6.90p 7.13p 0
19/07/2013 7.13p 7.13p 6.90p 7.13p 1117
18/07/2013 7.13p 7.13p 6.90p 7.13p 3419
17/07/2013 7.13p 7.20p 7.13p 7.13p 0
16/07/2013 7.13p 7.20p 7.13p 7.13p 2700
15/07/2013 7.13p 7.13p 7.00p 7.13p 28571
12/07/2013 7.13p 7.13p 6.90p 7.13p 0
11/07/2013 7.13p 7.13p 6.90p 7.13p 0
10/07/2013 7.13p 7.13p 6.90p 7.13p 10000
09/07/2013 7.13p 7.24p 6.88p 7.13p 0
08/07/2013 7.13p 7.24p 6.88p 7.13p 0
05/07/2013 6.88p 7.24p 6.88p 7.13p 164090
04/07/2013 6.88p 6.88p 6.60p 6.88p 0
03/07/2013 6.88p 6.88p 6.60p 6.88p 18472
02/07/2013 7.00p 7.47p 6.88p 6.88p 40139
01/07/2013 7.00p 7.00p 6.65p 7.00p 320
28/06/2013 7.00p 7.00p 6.50p 6.50p 706
27/06/2013 7.00p 7.25p 6.64p 7.00p 5611
26/06/2013 7.00p 7.17p 6.63p 7.00p 1013
25/06/2013 7.00p 7.00p 6.63p 7.00p 200
24/06/2013 7.00p 7.00p 6.50p 7.00p 1
21/06/2013 7.00p 7.19p 6.75p 7.00p 0
20/06/2013 6.75p 7.19p 6.75p 7.00p 47815
19/06/2013 6.75p 7.00p 6.75p 6.75p 0
18/06/2013 6.75p 7.00p 6.75p 6.75p 25000
17/06/2013 6.75p 7.13p 6.38p 6.75p 99175
14/06/2013 6.75p 6.75p 6.00p 6.75p 0
13/06/2013 6.75p 6.75p 6.00p 6.75p 0
12/06/2013 6.75p 6.75p 6.00p 6.75p 19695
11/06/2013 6.75p 6.75p 6.15p 6.75p 1000
10/06/2013 6.88p 6.88p 6.25p 6.75p 13867
07/06/2013 6.88p 7.13p 6.50p 6.88p 0
06/06/2013 7.13p 7.13p 6.50p 6.88p 65000
05/06/2013 7.13p 7.13p 6.90p 7.13p 0
04/06/2013 7.13p 7.13p 6.90p 7.13p 36
03/06/2013 7.13p 7.13p 6.90p 7.13p 3800
31/05/2013 7.13p 7.25p 7.00p 7.13p 0
30/05/2013 7.13p 7.25p 7.00p 7.13p 0
29/05/2013 7.25p 7.25p 7.00p 7.13p 16000
28/05/2013 7.25p 7.75p 7.00p 7.25p 0
24/05/2013 7.25p 7.75p 7.00p 7.25p 0
23/05/2013 7.25p 7.75p 7.00p 7.25p 0
22/05/2013 7.25p 7.75p 7.00p 7.25p 0
21/05/2013 7.25p 7.75p 7.00p 7.25p 0
20/05/2013 7.75p 7.75p 7.00p 7.25p 42000

*Close Price adjusted for both dividends and splits