143.00p+13.00 (+10.00%)26 Jan 2022, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Zoo Digital Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 26, 2022139.50p144.00p135.63p143.00p280,906
Jan 25, 2022130.00p133.00p127.00p130.00p65,516
Jan 24, 2022136.50p140.00p125.00p130.00p623,414
Jan 21, 2022136.50p136.55p135.75p136.50p41,568
Jan 20, 2022130.50p140.00p131.00p136.50p165,228
Jan 19, 2022130.50p132.50p130.50p130.50p12,367
Jan 18, 2022129.00p133.00p128.00p130.50p33,292
Jan 17, 2022132.50p132.85p132.07p132.50p30,638
Jan 14, 2022133.00p133.00p129.50p132.50p133,077
Jan 13, 2022133.00p133.75p132.00p133.00p175,928
Jan 12, 2022133.00p133.86p132.00p133.00p74,079
Jan 11, 2022130.00p134.00p130.10p133.00p38,154
Jan 10, 2022129.00p134.00p126.00p130.00p16,651
Jan 7, 2022129.00p135.00p128.00p129.00p55,500
Jan 6, 2022132.50p136.00p129.00p136.00p122,897
Jan 5, 2022129.50p135.00p128.00p132.50p27,934
Jan 4, 2022125.00p132.00p122.00p129.50p88,145
Dec 31, 2021125.00p128.00p125.00p125.00p14,348
Dec 30, 2021122.50p126.79p123.50p124.50p35,605
Dec 29, 2021112.50p122.95p110.00p121.50p80,478
Dec 24, 2021112.50p114.80p114.80p112.50p860
Dec 23, 2021112.50p113.34p110.00p112.50p875,007
Dec 22, 2021112.50p113.48p110.15p112.50p2,890
Dec 21, 2021114.00p113.89p108.19p112.50p20,241
Dec 20, 2021114.00p118.00p110.00p114.00p26,069
Dec 17, 2021116.00p114.12p114.00p116.00p6,211
Dec 16, 2021116.00p116.00p114.12p116.00p5,971
Dec 15, 2021116.00p118.00p114.25p116.00p54,375
Dec 14, 2021117.00p118.00p113.00p116.00p118,792
Dec 13, 2021117.50p116.90p114.00p117.00p25,293
Dec 10, 2021117.50p116.42p116.36p117.50p1,665
Dec 9, 2021117.50p119.00p116.30p117.50p8,175
Dec 8, 2021118.50p119.80p115.09p117.50p80,960
Dec 7, 2021122.50p125.00p117.00p118.50p273,231
Dec 6, 2021124.50p127.00p122.00p123.50p223,160
Dec 3, 2021124.50p126.00p122.50p124.50p1,696,584
Dec 2, 2021121.00p127.00p120.00p124.50p79,426
Dec 1, 2021121.00p122.00p121.10p121.00p25,579
Nov 30, 2021120.00p121.91p118.08p121.00p61,751
Nov 29, 2021125.00p124.20p119.00p121.00p98,286
Nov 26, 2021127.50p130.00p121.00p125.50p47,681
Nov 25, 2021128.50p129.72p127.00p128.50p41,415
Nov 24, 2021128.50p130.00p127.09p128.50p40,197
Nov 23, 2021127.50p130.00p127.00p128.50p34,409
Nov 22, 2021129.50p130.00p128.00p129.00p35,350
Nov 19, 2021129.50p130.70p128.00p129.50p28,256
Nov 18, 2021130.00p129.85p128.00p129.50p8,138
Nov 17, 2021130.00p131.94p129.85p130.00p12,633
Nov 16, 2021130.00p131.94p129.85p130.00p2,349
Nov 15, 2021130.00p132.00p128.00p130.00p65,644
Showing 1 to 50 of 253