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
  +4.75p +9.90% 52.75p 52.00p 53.50p 53.00p 48.00p 48.00p 840,864 15:13:52
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 13.1 0.4 1.9 28.8 38.77

ZOO Digital (ZOO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 201752.749996+4.75+9.90%4852.999996632,631
16 Nov 201748-1.50-3.03%4650.3751,268,202
15 Nov 201749.5-2.75-5.26%48.99999656837,443
14 Nov 201752.25-5.75-9.91%51.25000357.5946,597
13 Nov 201758-3.00-4.92%55.00000362.51,570,121
10 Nov 201760.999996-3.50-5.43%60.99999667.251,395,432
09 Nov 201764.5+5.50+9.32%59.00000364.5953,476
08 Nov 201759.0000030.000.00%5859.000003249,203
07 Nov 201759.000003+2.25+3.96%56.74999660.5711,314
06 Nov 201756.749996-0.25-0.44%56.74999658379,069
03 Nov 201756.999996+3.75+7.04%50.74999658891,763
02 Nov 201753.250003-4.75-8.19%5058927,416
01 Nov 201758-2.50-4.13%5860.5126,670
31 Oct 201760.5+2.00+3.42%58.560.53,062,208
30 Oct 201758.5-2.50-4.10%56.560.9999962,161,489
27 Oct 201760.999996-1.75-2.79%59.568.6253,654,699
26 Oct 201762.749996+6.25+11.06%57.25000363.753,980,234
25 Oct 201756.5+8.25+17.10%49.25000356.51,964,399
24 Oct 201748.25+3.00+6.63%44.99999648.252,120,043
23 Oct 201745.250003-2.25-4.74%45.25000347.5299,904
20 Oct 201747.5+4.25+9.83%43.25000347.5643,859
19 Oct 201743.250003-1.00-2.26%43.25000344.25218,670
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 Week64.567.254654.5009837k2M1M-11.75-18.22%
1 Month43.2568.62543.2557.5320127k4M1M9.521.97%
3 Months18.568.62518.545.5392127k4M1M34.25185.14%
6 Months10.87568.6259.2537.601604M650k41.875385.06%
1 Year8.7568.625829.366607M480k44502.86%
3 Years7.7568.6255.525.547207M198k45580.65%
5 Years15.7568.6255.37523.875107M132k37234.92%
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:20171119 12:33:11