Share Name Share Symbol Market Type Share ISIN Share Description
Zoo Digital Group LSE:ZOO London Ordinary Share GB00B1FQDL10 ORD 15P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 9.75p 9.25p 10.25p 9.75p 9.75p 9.75p 258.00 07:55:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 8.1 -1.0 -1.7 - 3.17

ZOO Digital (ZOO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 20179.750.000.00%9.759.875122,941
22 Feb 20179.75+0.25+2.63%9.59.7578,197
21 Feb 20179.5+0.25+2.70%9.259.577,143
20 Feb 20179.25+0.25+2.78%99.2585,167
17 Feb 201790.000.00%9978,454
16 Feb 20179-0.13-1.37%99.125146,000
15 Feb 20179.125-0.50-5.19%9.1259.625258,749
14 Feb 20179.6250.000.00%9.6259.62549,940
13 Feb 20179.6250.000.00%9.6259.62579,523
10 Feb 20179.6250.000.00%9.6259.62599,311
09 Feb 20179.6250.000.00%9.6259.62552,970
08 Feb 20179.625-0.25-2.53%9.62510.125501,867
07 Feb 20179.8750.000.00%9.6259.87537,500
06 Feb 20179.875-0.13-1.25%9.7510360,738
03 Feb 2017100.000.00%9.751030,223
02 Feb 201710+0.25+2.56%9.7510.25396,054
01 Feb 20179.750.000.00%9.759.7522,000
31 Jan 20179.75-0.25-2.50%9.7510158,703
30 Jan 201710+0.25+2.56%9.7510134,047
27 Jan 20179.75+0.25+2.63%9.59.75297,174
26 Jan 20179.5+0.75+8.57%99.5605,007
25 Jan 20178.75-0.25-2.78%8.75943,330
24 Jan 20179+0.75+9.09%8.259150,936
Download more Zoo Digital Group Historical Data

Zoo Digital Group (ZOO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week9.009.8750.000.000077k123k88k0.758.33%
1 Month9.5010.250.000.000022k502k153k0.252.63%
3 Months9.62510.250.000.00000605k113k0.1251.30%
6 Months9.2510.8750.000.00000713k100k0.505.41%
1 Year9.5012.750.000.00000713k80k0.252.63%
3 Years8.5013.3750.000.000001M57k1.2514.71%
5 Years11.0021.500.000.000001M45k-1.25-11.36%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:43 V: D:20170224 12:32:08