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
  +2.50p +9.71% 28.25p 28.00p 28.50p 28.25p 25.75p 25.75p 1,187,434 16:17:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 13.1 0.4 1.9 15.8 20.76

ZOO Digital (ZOO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 201725.750.000.00%25.7525.75520,168
18 Sep 201725.75+0.25+0.98%25.50000125.75168,166
15 Sep 201725.500001-0.50-1.92%25.50000126179,453
14 Sep 201726+0.50+1.96%2626157,486
13 Sep 201725.500001+0.25+0.99%25.2525.500001240,838
12 Sep 201725.25-1.00-3.81%25.2526.25493,054
11 Sep 201726.25-0.25-0.94%26.2526.499998315,420
08 Sep 201726.499998+1.75+7.07%2526.499998346,678
07 Sep 201724.75-0.25-1.00%24.7525186,844
06 Sep 2017250.000.00%23.50000125.25550,306
05 Sep 201725-1.75-6.54%2526.75320,673
04 Sep 201726.75-0.50-1.83%26.2527.75589,800
01 Sep 201727.25+2.50+10.10%24.7528.751,280,223
31 Aug 201724.75-1.75-6.60%24.7526.625001886,769
30 Aug 201726.499998+3.50+15.22%2326.4999982,059,215
29 Aug 201723+3.00+15.00%2023.1251,020,152
25 Aug 201720+1.50+8.11%18.520579,816
24 Aug 201718.5+0.75+4.23%17.7518.51,584,510
23 Aug 201717.75+0.25+1.43%17.517.751,267,247
22 Aug 201717.5-0.63-3.45%17.518.1251,122,706
21 Aug 201718.125+0.50+2.84%17.2518.8752,785,014
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 Week25.2528.2525.2525.6981157k1M253k311.88%
1 Month17.528.7517.523.7627157k2M671k10.7561.43%
3 Months11.528.7511.519.34366k3M462k16.75145.65%
6 Months10.12528.759.2514.986107M468k18.125179.01%
1 Year8.528.75813.997907M284k19.75232.35%
3 Years7.2528.755.512.700707M131k21289.66%
5 Years19.528.755.37512.246607M91k8.7544.87%
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:31 V: D:20170920 22:03:09