Zoo Digital Group Plc Historical Data - ZOO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Zoo Digital Group Plc (ZOO)
Zoo Digital Group Plc (ZOO) Historical

Zoo Digital Group Plc (ZOO)

13.50

-1.00

( -6.90% )

Updated: 20:09:35

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-3.57142857143	14	15.375	11.55	2877641	13.09412537	DE
4	-14.5	-51.7857142857	28	28.5	11.55	1404244	16.09854153	DE
12	-17	-55.737704918	30.5	39.5	11.55	678278	20.64769719	DE
26	-33	-70.9677419355	46.5	48	11.55	527035	27.4639336	DE
52	-10	-42.5531914894	23.5	66.5	11.55	685944	37.39539823	DE
156	-94	-87.4418604651	107.5	219	11.55	419327	64.69544311	DE
260	-39	-74.2857142857	52.5	219	11.55	310867	70.47220369	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741023000	14.5	-0.5	-3.33	14.25	15.375	14.25	1509328
1740763800	15	2.75	22.45	12.625	15	12.625	4128305
1740677400	12.25	0.3	2.51	11.875	12.25	11.875	3872319
1740591000	11.95	0.4	3.46	11.75	12.25	11.75	2028502
1740504600	11.55	-2.5	-17.79	14	14	11.55	2849752
1740418200	14.05	-2.45	-14.85	16.5	16.5	14.05	1573302
1740159000	16.5	-0.75	-4.35	17	17	15.5	3228421
1740072600	17.25	-10.25	-37.27	15.5	19.5	15.5	5602981
1739986200	27.5	0	0.00	27.5	27.5	27.5	5218
1739899800	27.5	0	0.00	27.5	27.5	27.5	7852
1739813400	27.5	-0.5	-1.79	28	28	27.5	90831
1739554200	28	0	0.00	28	28	28	30297
1739467800	28	0	0.00	28	28	28	288348
1739381400	28	0	0.00	28	28	28	253335
1739295000	28	0	0.00	27.5	28.5	27.5	611153
1739208600	28	0.5	1.82	27.5	28	26.5	1157238
1738949400	27.5	0	0.00	27.5	27.5	27.5	423258
1738863000	27.5	0	0.00	27.5	27.5	27.5	107615
1738776600	27.5	0	0.00	27.5	27.5	27.5	136285
1738690200	27.5	0.5	1.85	28	28	27.5	180541
1738603800	27	-1.5	-5.26	28.5	28.5	27	99976
1738344600	28.5	0	0.00	28.5	28.5	28.5	37479
1738258200	28.5	-1.1	-3.72	28.5	28.5	28.5	108483
1738171800	29.6	2.1	7.64	27.5	29.6	27.5	415787
1738085400	27.5	-0.5	-1.79	27.5	28.5	27.5	257532
1737999000	28	-1.5	-5.08	29.5	29.5	27.5	510320
1737739800	29.5	-1.5	-4.84	31.5	31.5	29.5	788270
1737653400	31	-1.5	-4.62	32.5	32.5	30.5	715646
1737567000	32.5	1	3.17	31.5	32.5	31.5	566812
1737480600	31.5	-1.5	-4.55	33	33	31.5	317060
1737394200	33	-0.5	-1.49	33.5	33.5	33	62577
1737135000	33.5	0	0.00	33.5	33.5	33.5	64801
1737048600	33.5	0	0.00	33.5	34.5	33.5	871211
1736962200	33.5	1	3.08	32.5	33.5	32.5	131203
1736875800	32.5	0	0.00	32.5	32.5	32.5	39354
1736789400	32.5	0.4	1.25	32.5	32.5	32.5	71688
1736530200	32.1	-2.4	-6.96	34.5	34.5	32.1	347091
1736443800	34.5	-0.6	-1.71	34.5	34.5	34.5	17834
1736357400	35.1	-1.4	-3.84	36.5	36.5	34.5	659691
1736271000	36.5	-0.5	-1.35	37	37	36.5	94190
1736184600	37	-2	-5.13	39	39	37	194243
1735925400	39	0	0.00	39.5	39.5	39	259801
1735839000	39	0.5	1.30	38.5	39.5	38.5	53841
1735666200	38.5	1	2.67	37.5	39.5	37.3	226347
1735579800	37.5	1.5	4.17	36	37.5	36	241292
1735320600	36	0	0.00	36	36.2	34.7	281491
1735061400	36	0	0.00	36	36.25	34.25	426157
1734975000	36	0.5	1.41	36.5	36.5	34.5	189817
1734715800	35.5	-0.5	-1.39	36	37	35.5	210066
1734629400	36	0.5	1.41	35.5	36	35.5	116916
1734543000	35.5	3.5	10.94	32	35.5	32	673761
1734456600	32	0.8	2.56	31	32	30.1	348378
1734370200	31.2	0.2	0.65	31	31.5	31	202995
1734111000	31	1	3.33	30	31	30	301639
1734024600	30	0.3	1.01	30	30	30	170006
1733938200	29.7	-0.8	-2.62	30.5	30.5	29.5	455633
1733851800	30.5	0	0.00	30.5	30.5	30	47588
1733765400	30.5	-2.2	-6.73	32.5	32.5	30.5	424734
1733506200	32.7	-0.3	-0.91	33	33	32.5	132720
1733419800	33	-0.5	-1.49	33.5	33.5	33	97317
1733333400	33.5	0	0.00	33.5	33.5	33	121260

BNP Paribas Issuance

Vontobel Financial Produ...

Gama Participacoes

Ifc Tf 8,25% Ap29 Zar

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions