Zoo Digital Group (ZOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/05/2013 7.75p 8.00p 7.13p 7.75p 0
16/05/2013 7.75p 8.00p 7.13p 7.75p 0
15/05/2013 7.75p 7.75p 7.13p 7.75p 33000
14/05/2013 7.75p 7.95p 7.13p 7.75p 4620
13/05/2013 7.00p 7.75p 7.00p 7.75p 75664
10/05/2013 7.00p 7.19p 7.00p 7.00p 0
09/05/2013 7.00p 7.19p 7.00p 7.00p 27470
08/05/2013 7.00p 7.03p 7.00p 7.00p 10000
07/05/2013 7.00p 7.05p 7.00p 7.00p 24000
03/05/2013 7.00p 7.02p 6.65p 7.00p 4000
02/05/2013 7.00p 7.01p 7.00p 7.00p 0
01/05/2013 7.00p 7.01p 7.00p 7.00p 20000
30/04/2013 7.00p 7.07p 6.75p 7.00p 53363
29/04/2013 6.75p 6.90p 6.00p 6.75p 33000
26/04/2013 6.75p 6.75p 6.23p 6.75p 10000
25/04/2013 7.00p 7.00p 6.50p 6.75p 5000
24/04/2013 7.13p 7.13p 6.50p 7.00p 14000
23/04/2013 7.75p 7.75p 7.00p 7.13p 17513
22/04/2013 7.75p 7.75p 6.50p 7.75p 0
19/04/2013 7.75p 7.75p 6.50p 7.75p 107076
18/04/2013 7.75p 8.25p 7.75p 7.75p 0
17/04/2013 7.75p 8.25p 7.75p 7.75p 0
16/04/2013 7.75p 8.25p 7.75p 7.75p 164130
15/04/2013 7.75p 7.90p 7.60p 7.75p 0
12/04/2013 7.75p 7.90p 7.60p 7.75p 65000
11/04/2013 7.75p 7.97p 7.75p 7.75p 5000
10/04/2013 7.25p 7.80p 7.25p 7.75p 75676
09/04/2013 7.25p 7.25p 7.15p 7.25p 14926
08/04/2013 7.25p 7.38p 7.00p 7.25p 17251
05/04/2013 7.00p 7.25p 6.00p 7.00p 0
04/04/2013 7.25p 7.25p 6.00p 7.00p 130000
03/04/2013 7.50p 7.50p 6.25p 7.25p 37634
02/04/2013 8.25p 8.25p 7.50p 7.50p 1800
28/03/2013 8.25p 8.25p 7.50p 8.25p 63
27/03/2013 8.25p 8.25p 7.50p 8.25p 914342
26/03/2013 8.25p 8.25p 7.13p 8.25p 22500
25/03/2013 8.25p 8.25p 7.50p 8.25p 0
22/03/2013 8.25p 8.25p 7.50p 8.25p 1634
21/03/2013 7.75p 8.25p 7.50p 8.25p 410600
20/03/2013 8.50p 9.00p 7.50p 7.75p 50000
19/03/2013 9.50p 9.50p 8.00p 9.00p 32650
18/03/2013 10.00p 10.00p 8.50p 9.50p 39800
15/03/2013 10.00p 10.00p 9.50p 10.00p 733
14/03/2013 10.00p 10.25p 10.00p 10.00p 0
13/03/2013 10.25p 10.25p 10.00p 10.00p 6288
12/03/2013 10.25p 10.40p 10.25p 10.25p 1000
11/03/2013 10.25p 11.50p 10.00p 10.25p 0
08/03/2013 10.25p 11.50p 10.00p 10.25p 10000
07/03/2013 10.25p 10.25p 10.00p 10.25p 1165
06/03/2013 10.50p 10.55p 10.00p 10.25p 14640
05/03/2013 11.50p 11.50p 10.00p 10.50p 15000
04/03/2013 11.50p 11.50p 11.00p 11.50p 360
01/03/2013 11.50p 11.50p 11.00p 11.50p 6800
28/02/2013 11.50p 11.50p 11.00p 11.50p 1539
27/02/2013 11.50p 11.50p 11.00p 11.50p 800
26/02/2013 11.50p 11.50p 10.00p 11.50p 12832
25/02/2013 11.50p 11.50p 11.00p 11.50p 0
22/02/2013 11.50p 11.50p 11.00p 11.50p 312
21/02/2013 11.75p 11.75p 11.50p 11.50p 10424
20/02/2013 11.75p 11.75p 11.00p 11.75p 25675
19/02/2013 11.75p 11.78p 11.50p 11.75p 0
18/02/2013 11.75p 11.78p 11.50p 11.75p 0
15/02/2013 11.75p 11.78p 11.50p 11.75p 19000
14/02/2013 12.25p 12.25p 11.75p 11.75p 1000
13/02/2013 12.00p 12.25p 11.50p 12.25p 7606
12/02/2013 11.25p 12.00p 11.18p 12.00p 8000
11/02/2013 11.25p 11.25p 11.00p 11.25p 26
08/02/2013 11.25p 11.25p 11.20p 11.25p 10000
07/02/2013 11.25p 11.25p 11.00p 11.25p 6470
06/02/2013 11.25p 12.00p 11.25p 11.25p 0
05/02/2013 12.00p 12.00p 11.25p 11.25p 10000
04/02/2013 12.00p 12.00p 10.50p 12.00p 0
01/02/2013 11.88p 12.00p 10.50p 12.00p 116026
31/01/2013 12.25p 15.50p 11.00p 11.88p 43182
30/01/2013 15.50p 15.50p 14.50p 15.50p 0
29/01/2013 15.50p 15.50p 14.50p 15.50p 12409
28/01/2013 15.50p 15.75p 14.50p 15.50p 0
25/01/2013 15.50p 15.75p 14.50p 15.50p 0
24/01/2013 15.50p 15.75p 14.50p 15.50p 0
23/01/2013 15.75p 15.75p 14.50p 15.50p 2422
22/01/2013 15.75p 15.75p 14.50p 15.75p 0
21/01/2013 15.75p 15.75p 14.50p 15.75p 0
18/01/2013 15.75p 15.75p 14.50p 15.75p 755
17/01/2013 15.75p 15.75p 14.50p 15.75p 400
16/01/2013 15.75p 15.75p 14.50p 15.75p 0
15/01/2013 15.00p 15.75p 14.50p 15.75p 5000
14/01/2013 14.00p 15.00p 13.50p 15.00p 60394
11/01/2013 15.00p 15.00p 14.00p 14.00p 16500
10/01/2013 15.00p 15.00p 14.50p 15.00p 0
09/01/2013 15.00p 15.00p 14.50p 15.00p 1205
08/01/2013 15.00p 15.00p 14.50p 15.00p 0
07/01/2013 15.00p 15.00p 14.50p 15.00p 1066
04/01/2013 15.00p 15.00p 14.50p 15.00p 197
03/01/2013 15.00p 15.10p 15.00p 15.00p 80000
02/01/2013 15.00p 15.00p 14.50p 15.00p 693
31/12/2012 15.00p 15.25p 14.50p 15.00p 0
28/12/2012 15.25p 15.25p 14.50p 15.00p 15150
27/12/2012 15.25p 15.25p 15.19p 15.25p 0
24/12/2012 15.25p 15.25p 15.19p 15.25p 0
21/12/2012 15.25p 15.25p 15.19p 15.25p 0
20/12/2012 15.25p 15.25p 15.19p 15.25p 6452
19/12/2012 15.25p 15.25p 15.10p 15.25p 0
18/12/2012 15.25p 15.25p 15.10p 15.25p 13245
17/12/2012 15.25p 15.25p 15.00p 15.25p 0
14/12/2012 15.25p 15.25p 15.00p 15.25p 0
13/12/2012 15.25p 15.25p 15.00p 15.25p 173
12/12/2012 15.25p 15.25p 15.00p 15.25p 0
11/12/2012 15.25p 15.25p 15.00p 15.25p 0
10/12/2012 15.25p 15.25p 15.00p 15.25p 14637
07/12/2012 15.25p 15.25p 15.00p 15.25p 4830
06/12/2012 15.25p 15.25p 15.00p 15.25p 0
05/12/2012 15.25p 15.25p 15.00p 15.25p 1400
04/12/2012 15.25p 15.25p 15.00p 15.25p 8600
03/12/2012 15.25p 15.28p 15.00p 15.25p 0
30/11/2012 15.25p 15.28p 15.00p 15.25p 7436
29/11/2012 15.50p 15.75p 15.00p 15.25p 0
28/11/2012 15.50p 15.75p 15.00p 15.50p 0
27/11/2012 15.50p 15.75p 15.00p 15.50p 0
26/11/2012 15.75p 15.75p 15.00p 15.50p 2200
23/11/2012 15.75p 15.98p 15.00p 15.75p 0
22/11/2012 15.75p 15.98p 15.00p 15.75p 65564
21/11/2012 15.75p 16.00p 15.00p 15.75p 40776
20/11/2012 15.50p 15.50p 14.50p 15.50p 44251
19/11/2012 15.50p 15.50p 15.10p 15.50p 9219
16/11/2012 15.50p 15.50p 15.10p 15.50p 333
15/11/2012 15.50p 15.50p 15.50p 15.50p 309
14/11/2012 15.50p 15.75p 15.00p 15.50p 0
13/11/2012 15.50p 15.75p 15.00p 15.50p 35423
12/11/2012 15.50p 15.50p 15.00p 15.50p 226
09/11/2012 15.50p 15.50p 15.00p 15.50p 32390
08/11/2012 15.50p 15.50p 15.00p 15.50p 0
07/11/2012 15.50p 15.50p 15.00p 15.50p 21
06/11/2012 15.75p 15.75p 15.25p 15.50p 0
05/11/2012 15.75p 15.75p 15.25p 15.75p 25000
02/11/2012 16.50p 16.50p 15.50p 15.75p 66722
01/11/2012 17.25p 17.25p 16.00p 16.50p 27000
31/10/2012 17.25p 17.25p 17.10p 17.25p 0
30/10/2012 17.25p 17.25p 17.10p 17.25p 33117
29/10/2012 17.25p 17.25p 17.00p 17.25p 0
26/10/2012 17.25p 17.25p 17.00p 17.25p 0
25/10/2012 17.25p 17.25p 17.00p 17.25p 0
24/10/2012 17.25p 17.25p 17.00p 17.25p 0
23/10/2012 17.25p 17.25p 17.00p 17.25p 1000
22/10/2012 17.50p 17.50p 17.00p 17.25p 27832
19/10/2012 17.50p 17.50p 17.00p 17.50p 2041
18/10/2012 17.50p 17.50p 17.00p 17.50p 2033
17/10/2012 17.50p 18.50p 17.30p 17.50p 0
16/10/2012 17.50p 18.50p 17.30p 17.50p 0
15/10/2012 17.50p 18.50p 17.30p 17.50p 10000
12/10/2012 17.50p 17.50p 17.00p 17.50p 300
11/10/2012 17.50p 17.50p 17.00p 17.50p 76
10/10/2012 17.50p 18.50p 17.01p 17.50p 0
09/10/2012 17.50p 18.50p 17.01p 17.50p 0
08/10/2012 17.50p 18.50p 17.01p 17.50p 0
05/10/2012 17.50p 18.50p 17.01p 17.50p 0
04/10/2012 18.50p 18.50p 17.01p 17.50p 11874
03/10/2012 19.50p 19.50p 16.50p 18.50p 80000
02/10/2012 20.00p 20.00p 19.00p 19.50p 14500
01/10/2012 20.00p 21.20p 19.00p 20.00p 0
28/09/2012 21.00p 21.20p 19.00p 19.50p 74496
27/09/2012 21.00p 21.80p 20.00p 21.00p 30908
26/09/2012 19.50p 22.45p 19.50p 21.00p 58045
25/09/2012 14.00p 20.96p 14.00p 19.50p 123987
24/09/2012 12.50p 13.50p 12.10p 13.50p 24409
21/09/2012 11.75p 13.00p 11.75p 12.50p 14713
20/09/2012 11.75p 12.00p 11.75p 11.75p 0
19/09/2012 11.75p 12.00p 11.75p 11.75p 600
18/09/2012 11.75p 11.75p 11.50p 11.75p 0
17/09/2012 11.75p 11.75p 11.50p 11.75p 12060
14/09/2012 11.75p 12.00p 11.75p 11.75p 12355
13/09/2012 11.50p 12.00p 11.50p 11.75p 12691
12/09/2012 11.50p 11.90p 11.00p 11.50p 8104
11/09/2012 11.50p 11.75p 11.15p 11.50p 0
10/09/2012 11.50p 11.75p 11.15p 11.50p 0
07/09/2012 11.50p 11.75p 11.15p 11.50p 20000
06/09/2012 11.50p 11.50p 11.15p 11.50p 633
05/09/2012 11.50p 11.50p 11.10p 11.50p 2500
04/09/2012 11.50p 11.50p 11.15p 11.50p 1349
03/09/2012 12.00p 12.00p 11.10p 11.50p 16360
31/08/2012 12.00p 12.50p 11.50p 12.00p 0
30/08/2012 12.00p 12.50p 11.50p 12.00p 36986
29/08/2012 12.00p 12.00p 11.60p 12.00p 6000
28/08/2012 12.00p 12.00p 11.60p 12.00p 3000
24/08/2012 12.00p 12.50p 11.60p 12.00p 6370
23/08/2012 12.00p 12.50p 12.00p 12.00p 0
22/08/2012 12.00p 12.50p 12.00p 12.00p 0
21/08/2012 12.00p 12.50p 12.00p 12.00p 0
20/08/2012 12.00p 12.50p 12.00p 12.00p 0
17/08/2012 12.00p 12.50p 12.00p 12.00p 2000
16/08/2012 12.00p 12.00p 11.60p 12.00p 15615
15/08/2012 12.00p 12.50p 12.00p 12.00p 92
14/08/2012 12.00p 12.00p 11.75p 12.00p 0
13/08/2012 12.00p 12.00p 11.75p 12.00p 3000
10/08/2012 12.00p 12.00p 11.80p 12.00p 6000
09/08/2012 12.00p 12.00p 11.90p 12.00p 4000
08/08/2012 12.00p 12.00p 11.90p 12.00p 0
07/08/2012 12.00p 12.00p 11.90p 12.00p 0
06/08/2012 12.00p 12.00p 11.90p 12.00p 0
03/08/2012 12.00p 12.00p 11.90p 12.00p 0
02/08/2012 12.00p 12.00p 11.90p 12.00p 10000

*Close Price adjusted for both dividends and splits