1. Share Prices

  2. Zoo Digital Group PLC (ZOO)

37.50p+0.50 (+1.35%)19 Apr 2024, 17:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zoo Digital Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 202436.50p38.00p36.00p37.50p459,852
Apr 18, 202438.60p39.20p36.25p37.00p502,281
Apr 17, 202439.10p39.20p38.20p38.60p150,096
Apr 16, 202439.75p41.00p38.70p38.90p1,297,786
Apr 15, 202439.00p40.50p38.77p39.75p1,858,036
Apr 12, 202438.50p40.00p38.00p39.50p3,130,799
Apr 11, 202436.00p38.40p35.50p38.00p1,645,555
Apr 10, 202433.75p37.00p33.50p36.00p3,569,980
Apr 9, 202432.25p34.00p31.50p33.75p1,643,774
Apr 8, 202432.50p33.00p31.25p32.25p1,132,846
Apr 5, 202432.50p33.00p31.25p32.50p166,596
Apr 4, 202433.00p32.60p32.00p32.50p881,139
Apr 3, 202433.00p33.40p32.50p33.00p348,354
Apr 2, 202435.50p36.00p32.00p33.00p1,114,726
Mar 28, 202435.75p37.00p35.00p35.40p1,396,011
Mar 27, 202434.50p36.50p32.50p36.40p8,789,690
Mar 26, 202424.75p33.50p25.00p33.30p19,095,127
Mar 25, 202422.00p22.12p21.75p22.00p317,171
Mar 22, 202421.75p22.12p21.50p21.75p250,593
Mar 21, 202421.75p22.11p21.45p21.75p73,588
Mar 20, 202422.50p22.50p21.35p21.75p1,221,417
Mar 19, 202423.25p24.00p22.00p22.50p287,042
Mar 18, 202423.25p24.00p22.50p23.25p311,331
Mar 15, 202423.00p23.50p22.85p23.25p344,660
Mar 14, 202423.25p23.50p22.50p23.00p1,399,342
Mar 13, 202424.50p24.00p23.00p23.25p510,857
Mar 12, 202424.50p25.00p23.90p23.90p509,748
Mar 11, 202425.00p26.00p24.00p24.50p592,473
Mar 8, 202425.00p25.19p24.00p24.50p131,621
Mar 7, 202425.25p26.00p24.50p25.30p309,276
Mar 6, 202425.25p25.40p24.50p25.25p594,827
Mar 5, 202423.50p25.30p23.00p25.25p1,291,620
Mar 4, 202423.50p24.00p23.00p23.50p171,877
Mar 1, 202423.50p24.00p23.00p23.00p1,183,593
Feb 29, 202425.50p26.00p22.00p23.50p4,249,852
Feb 28, 202425.75p26.00p25.45p25.75p108,358
Feb 27, 202426.50p26.18p25.00p26.50p189,292
Feb 26, 202426.25p27.00p26.00p26.50p665,184
Feb 23, 202427.25p27.50p26.00p26.50p389,320
Feb 22, 202427.25p27.50p27.00p27.25p175,015
Feb 21, 202427.75p28.00p27.00p27.25p299,730
Feb 20, 202427.75p28.00p27.15p27.75p123,126
Feb 19, 202429.00p29.50p27.49p27.70p404,001
Feb 16, 202429.75p30.00p28.50p28.75p502,200
Feb 15, 202432.50p33.00p29.00p29.75p819,698
Feb 14, 202432.50p33.07p32.00p32.50p218,955
Feb 13, 202432.50p33.00p32.00p32.20p177,332
Feb 12, 202432.25p33.00p32.00p33.00p308,888
Feb 9, 202434.50p35.00p31.96p33.40p311,912
Feb 8, 202434.25p35.00p33.97p34.00p671,538
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.