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
  +1.375p +8.40% 17.75p 17.50p 18.00p 17.75p 16.375p 16.375p 478,245 15:20:41
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 13.1 0.4 1.9 9.5 13.05

ZOO Digital (ZOO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 201716.375+0.13+0.77%16.2516.375265,442
16 Aug 201716.25-0.13-0.76%16.2516.375134,761
15 Aug 201716.375-0.13-0.76%16.37516.5132,818
14 Aug 201716.5+0.13+0.76%16.37516.5245,044
11 Aug 201716.375-0.25-1.50%16.37516.625183,608
10 Aug 201716.6250.000.00%16.62516.62512,261
09 Aug 201716.6250.000.00%16.62516.625168,087
08 Aug 201716.625+0.63+3.91%1616.625699,426
07 Aug 201716+0.75+4.92%15.516.25459,522
04 Aug 201715.2499990.000.00%15.24999915.24999922,000
03 Aug 201715.2499990.000.00%15.24999915.2499996,180
02 Aug 201715.2499990.000.00%15.24999915.24999913,857
01 Aug 201715.249999-0.25-1.61%15.24999915.5130,270
31 Jul 201715.50.000.00%15.515.5375,425
28 Jul 201715.5+0.63+4.20%14.87515.51,191,153
27 Jul 201714.875+0.38+2.59%14.514.875167,289
26 Jul 201714.50.000.00%14.514.512,970
25 Jul 201714.5+0.25+1.75%14.24999914.579,032
24 Jul 201714.249999-0.25-1.72%14.24999914.551,016
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
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 Week16.62517.7516.2516.3893133k483k192k1.1256.77%
1 Month13.7517.7513.7515.84416k1M228k429.09%
3 Months10.517.759.2513.323201M224k7.2569.05%
6 Months920.5911.826407M345k8.7597.22%
1 Year9.7520.5811.278207M221k882.05%
3 Years7.520.55.510.633407M110k10.25136.67%
5 Years1221.55.37510.484807M78k5.7547.92%
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:34 V: D:20170818 14:41:12