1. Share Prices

  2. Zoo Digital Group PLC (ZOO)

36.90p-0.60 (-1.60%)22 Nov 2024, 09:29
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
Nov 21, 202437.00p38.00p36.00p37.50p516,053
Nov 20, 202437.00p37.80p36.00p37.00p110,385
Nov 19, 202437.00p38.00p36.00p37.00p203,616
Nov 18, 202436.00p39.00p35.00p37.60p1,122,357
Nov 15, 202433.50p37.00p33.00p36.00p774,954
Nov 14, 202434.50p35.00p32.30p33.50p559,449
Nov 13, 202434.00p35.00p33.75p34.20p187,461
Nov 12, 202439.50p40.00p33.67p34.00p2,406,457
Nov 11, 202444.50p45.80p33.00p34.50p1,394,064
Nov 8, 202446.00p46.00p43.00p44.50p393,970
Nov 7, 202445.50p48.00p45.25p46.00p841,616
Nov 6, 202444.50p48.00p45.00p45.00p521,185
Nov 5, 202442.00p45.00p41.00p44.20p378,475
Nov 4, 202441.50p43.00p41.00p42.00p50,047
Nov 1, 202442.00p43.00p40.75p42.00p132,293
Oct 31, 202436.50p43.00p36.00p42.50p835,650
Oct 30, 202433.50p38.00p33.00p38.00p316,070
Oct 29, 202434.00p34.00p33.00p33.70p291,236
Oct 28, 202434.00p35.00p33.00p34.00p158,570
Oct 25, 202434.00p35.00p33.00p34.00p118,034
Oct 24, 202434.00p34.50p33.80p34.00p284,114
Oct 23, 202434.00p36.00p33.40p33.50p359,655
Oct 22, 202437.00p38.00p33.00p33.00p391,541
Oct 21, 202431.50p38.00p31.10p37.00p1,088,453
Oct 18, 202431.00p32.00p30.00p31.50p241,952
Oct 17, 202431.50p32.00p30.00p31.00p227,019
Oct 16, 202432.50p33.00p31.00p31.50p316,742
Oct 15, 202432.50p33.00p32.00p32.50p159,486
Oct 14, 202432.50p33.00p32.00p32.00p535,617
Oct 11, 202434.00p34.00p32.00p32.50p496,768
Oct 10, 202432.00p34.88p31.80p34.00p316,188
Oct 9, 202432.00p33.00p31.00p32.00p111,682
Oct 8, 202429.50p33.44p29.40p32.00p801,613
Oct 7, 202430.50p31.00p29.00p29.50p106,451
Oct 4, 202431.00p32.00p30.00p30.50p140,652
Oct 3, 202432.25p32.50p30.00p31.00p329,450
Oct 2, 202433.50p34.00p31.60p32.25p196,934
Oct 1, 202436.00p37.00p32.60p33.00p667,812
Sep 30, 202437.50p38.00p35.36p36.00p161,830
Sep 27, 202437.50p38.00p36.10p37.50p556,541
Sep 26, 202437.50p40.00p36.60p37.50p866,797
Sep 25, 202438.00p39.00p36.33p37.00p1,318,573
Sep 24, 202438.00p39.00p37.40p38.00p364,689
Sep 23, 202437.50p39.00p37.00p37.20p304,313
Sep 20, 202439.00p40.00p37.00p38.50p200,627
Sep 19, 202439.00p41.00p38.00p38.00p615,341
Sep 18, 202441.00p41.00p38.00p39.00p421,966
Sep 17, 202441.50p42.00p40.70p41.00p44,232
Sep 16, 202441.50p42.00p41.00p41.50p127,853
Sep 13, 202442.50p43.00p41.00p41.50p384,661
123456
Showing 1 to 50 of 254

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,310.0013.66
Goodwin PLC7,120.004.71
Ithaca Energy PLC113.994.58
Clarkson PLC3,755.004.31
Endeavour Mining PLC1,600.002.56
Petershill Partners PLC244.502.52

Fallers

CompanyPrice% Chg
Close Brothers Group PLC204.13-4.79
W.A.G Payment Solutions PLC81.20-4.47
Cmc Markets PLC279.00-3.29
Barclays PLC254.55-3.08
Molten Ventures PLC318.74-2.68
Ip Group PLC41.15-2.14