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
  +7.00p +4.49% 163.00p 161.00p 165.00p 163.00p 156.00p 156.00p 201,076 14:00:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 20.4 -3.6 -4.9 - 121.22

ZOO Digital (ZOO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Sep 2018156-4.00-2.50%156161.5131,851
24 Sep 2018160+4.00+2.56%153161147,760
21 Sep 2018156+5.00+3.31%149.5156180,786
20 Sep 2018151+1.50+1.00%14815184,951
19 Sep 2018149.5-0.50-0.33%148151.5460,160
18 Sep 2018150-5.00-3.23%149155.5161,912
17 Sep 2018155-4.50-2.82%154.5159.5139,061
14 Sep 2018159.5+4.50+2.90%155159.5119,451
13 Sep 2018155-6.00-3.73%155160.557,785
12 Sep 2018161+2.50+1.58%155162.5185,511
11 Sep 2018158.5+10.50+7.09%147160244,832
10 Sep 2018148+0.50+0.34%147.5150.5178,745
07 Sep 2018147.5-1.00-0.67%147149103,902
06 Sep 2018148.50.000.00%148.5150.582,517
05 Sep 2018148.5+1.00+0.68%147149.5434,435
04 Sep 2018147.50.000.00%146.5148130,008
03 Sep 2018147.5-1.00-0.67%147.515088,778
31 Aug 2018148.5+0.50+0.34%148149111,228
30 Aug 2018148-1.00-0.67%14815044,876
29 Aug 2018149-1.50-1.00%149151174,779
28 Aug 2018150.5+5.50+3.79%145153290,819
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 Week150163148153.190785k460k201k138.67%
1 Month150.5163146.5152.168945k460k163k12.58.31%
3 Months108175.75104.1147.743245k4M507k5550.93%
6 Months96175.7588130.102245k4M382k6769.79%
1 Year31.25175.7531.2585.353544k4M511k131.75421.60%
3 Years7.25175.756.7555.6085137M330k155.752,148.28%
5 Years11.5175.755.37551.629377M234k151.51,317.39%
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:41 V: D:20180926 13:16:19