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
  +3.00p +3.11% 99.50p 98.00p 101.00p 100.50p 96.50p 96.50p 137,748 08:49:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 13.1 0.4 1.9 54.2 73.41

ZOO Digital (ZOO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jun 201896.5+1.50+1.58%9596.5244,657
19 Jun 201895-5.00-5.00%9497.5110,948
18 Jun 20181000.000.00%96100176,996
15 Jun 2018100-1.50-1.48%97101.5509,291
14 Jun 2018101.5-0.50-0.49%101.5102164,273
13 Jun 20181020.000.00%101.610265,960
12 Jun 2018102-0.50-0.49%101103.590,021
11 Jun 2018102.5-2.50-2.38%102.5106.5177,149
08 Jun 2018105-0.50-0.47%10510652,168
07 Jun 2018105.5-2.50-2.31%105.5108.585,033
06 Jun 2018108+2.00+1.89%105.5108183,382
05 Jun 2018106-2.50-2.30%106109.5181,514
04 Jun 2018108.5+3.00+2.84%104108.75319,420
01 Jun 2018105.5-1.00-0.94%104106.576,128
31 May 2018106.5+4.50+4.41%101.7106.5402,568
30 May 20181020.000.00%101.710391,454
29 May 2018102-3.00-2.86%102105175,571
25 May 2018105+8.00+8.25%97106346,877
24 May 201897+5.00+5.43%89972,341,250
23 May 201892+0.50+0.55%899253,588
22 May 201891.5+1.50+1.67%89.591.5180,176
21 May 201890-2.00-2.17%8894379,678
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 Week1021029499.0344111k509k241k-2.5-2.45%
1 Month92109.589100.667952k2M305k7.58.15%
3 Months92.511088100.757147k2M272k77.57%
6 Months55.51105585.166944k2M337k4479.28%
1 Year9.8751109.62553.92906k4M523k89.625907.59%
3 Years7.8751105.540.1426137M291k91.6251,163.49%
5 Years71105.37537.041177M211k92.51,321.43%
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:40 V: D:20180621 13:54:16