Share Name Share Symbol Market Type Share ISIN Share Description
Zoo Digital Group LSE:ZOO London Ordinary Share GB00B1FQDL10 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.75p +5.45% 14.50p 14.00p 15.00p 14.50p 13.75p 13.75p 204,248 15:11:41
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 13.1 0.4 1.9 7.8 10.66

ZOO Digital (ZOO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 201714.5+0.75+5.45%13.7514.5204,248
20 Jul 201713.750.000.00%13.7513.7529,242
19 Jul 201713.750.000.00%13.7513.75118,410
18 Jul 201713.75+0.88+6.80%12.87514.249999231,885
17 Jul 201712.875+0.13+0.98%12.7512.87525,733
14 Jul 201712.750.000.00%12.7512.7594,702
13 Jul 201712.75-0.25-1.92%12.7513208,279
12 Jul 201713-0.38-2.80%12.513.375337,801
11 Jul 201713.375-0.13-0.93%13.37513.584,768
10 Jul 201713.5-1.00-6.90%13.514.599,836
07 Jul 201714.50.000.00%14.514.5122,372
06 Jul 201714.50.000.00%14.514.590,474
05 Jul 201714.5+0.25+1.75%14.12514.5161,431
04 Jul 201714.249999+0.75+5.56%13.514.249999695,082
03 Jul 201713.5+1.63+13.68%12.24999913.5451,133
30 Jun 201711.875-0.63-5.00%11.87512.5890,430
29 Jun 201712.5+0.13+1.01%12.37513.249999714,295
28 Jun 201712.375+0.88+7.61%11.512.5941,114
27 Jun 201711.5+1.25+12.20%11.249999121,416,399
26 Jun 201710.25+0.38+3.80%9.62510.25132,066
23 Jun 20179.875-0.38-3.66%9.7510.250
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 Week12.7514.512.750.000026k232k100k1.7513.73%
1 Month10.2514.59.6250.000001M342k4.2541.46%
3 Months1114.59.250.000003M342k3.531.82%
6 Months9.37520.580.000007M342k5.12554.67%
1 Year10.7520.580.000007M205k3.7534.88%
3 Years5.62520.55.3750.000007M105k8.875157.78%
5 Years1221.55.3750.000007M74k2.520.83%
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:42 V: D:20170723 11:00:56