102.50p+0.50 (+0.49%)24 Jun 2022, 15:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Zoo Digital Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 24, 2022102.00p104.00p99.20p102.50p39,747
Jun 23, 2022104.00p104.00p100.00p102.00p29,307
Jun 22, 2022106.00p108.40p102.00p104.00p15,665
Jun 21, 2022101.50p107.85p102.00p106.50p57,937
Jun 20, 2022102.50p103.50p100.18p101.50p159,497
Jun 17, 2022102.50p105.00p100.00p102.50p63,633
Jun 16, 2022103.50p103.20p103.20p103.50p500
Jun 15, 2022103.50p105.00p102.00p105.00p28,243
Jun 14, 2022106.50p107.00p102.00p103.50p23,662
Jun 13, 2022112.50p112.00p105.14p106.50p47,387
Jun 10, 2022112.50p112.44p110.00p112.50p37,030
Jun 9, 2022111.50p115.00p110.00p112.50p24,019
Jun 8, 2022112.50p113.10p110.55p111.50p19,246
Jun 7, 2022114.00p118.00p110.00p112.50p94,832
Jun 6, 2022115.00p114.88p112.36p115.00p9,843
Jun 1, 2022115.00p114.50p112.36p115.00p2,455
May 31, 2022115.50p115.88p112.00p115.00p50,974
May 30, 2022109.50p116.70p111.24p115.00p71,631
May 27, 2022105.00p112.40p105.84p109.50p195,121
May 26, 2022105.50p107.00p103.00p105.00p234,635
May 25, 2022105.50p105.89p105.06p105.50p6,392
May 24, 2022106.50p108.00p105.00p105.50p41,486
May 23, 2022112.50p110.32p104.50p104.50p122,509
May 20, 2022111.50p114.00p110.00p112.50p12,041
May 19, 2022111.50p112.22p109.30p111.50p3,081
May 18, 2022113.50p112.56p109.30p111.50p23,494
May 17, 2022113.00p113.74p111.00p113.50p430,639
May 16, 2022113.50p115.00p109.54p113.00p37,909
May 13, 2022112.00p115.00p109.36p113.50p53,825
May 12, 2022115.00p116.00p108.20p112.00p81,996
May 11, 2022112.50p115.00p111.00p115.00p72,129
May 10, 2022117.00p118.00p110.25p112.50p264,000
May 9, 2022116.00p116.40p114.00p117.00p29,677
May 6, 2022117.00p114.12p114.00p117.00p4,712
May 5, 2022115.00p118.00p111.00p117.00p109,834
May 4, 2022116.50p116.50p115.00p116.50p43,115
May 3, 2022118.50p120.50p115.00p116.50p65,423
Apr 29, 2022118.00p122.00p117.60p118.50p28,709
Apr 28, 2022117.50p119.40p115.00p116.00p19,249
Apr 27, 2022119.50p122.00p115.00p118.50p7,182
Apr 26, 2022123.50p126.40p115.00p119.50p235,088
Apr 25, 2022117.00p124.00p116.10p123.50p357,146
Apr 22, 2022113.00p112.40p111.93p113.00p16,842
Apr 21, 2022113.00p113.74p112.25p113.00p9,883
Apr 20, 2022114.00p113.84p110.00p113.00p240,308
Apr 19, 2022120.50p121.79p113.00p115.50p88,886
Apr 14, 2022120.50p122.05p118.50p120.50p29,075
Apr 13, 2022120.50p122.25p118.10p120.50p9,583
Apr 12, 2022120.50p123.94p118.40p120.50p65,119
Apr 11, 2022121.50p123.00p116.13p120.50p153,489
Showing 1 to 50 of 251