livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Zoo Digital Group - (ZOO) share price history


Zoo Digital Group share priceZOO share price tradesZOO Fundamentals watchlistADD to watchlist
Zoo Digital Group - (ZOO) share price history
Date Open High Low Close Volume
20/10/2020 54.16 56.40 54.05 55.50 15,968
19/10/2020 53.40 55.75 53.04 55.40 183,622
16/10/2020 53.40 53.40 53.05 53.40 11,201
15/10/2020 54.00 54.84 52.01 53.50 21,032
14/10/2020 55.00 55.50 53.00 54.00 113,638
13/10/2020 53.65 55.44 52.50 55.00 67,362
12/10/2020 56.50 57.00 54.00 55.50 141,419
09/10/2020 56.44 58.00 56.25 57.00 38,117
08/10/2020 55.50 57.00 55.00 56.00 113,549
07/10/2020 55.00 56.00 52.50 55.50 790,892
06/10/2020 56.13 56.50 54.00 55.00 113,442
05/10/2020 57.10 57.44 56.00 57.44 69,086
02/10/2020 58.50 58.50 57.10 58.50 16,227
01/10/2020 59.34 59.34 57.25 59.34 56,078
30/09/2020 59.00 61.09 59.00 60.50 29,946
29/09/2020 59.50 59.50 59.45 59.45 12,161
28/09/2020 60.00 61.00 58.91 60.50 174,075
25/09/2020 61.00 61.25 58.85 60.00 45,876
23/09/2020 61.00 62.05 58.13 59.50 458,439
22/09/2020 52.76 59.00 52.76 57.00 184,294
21/09/2020 53.50 55.00 51.00 53.00 197,185
18/09/2020 52.00 54.92 52.00 53.50 82,961
17/09/2020 52.40 54.00 51.00 53.00 18,400
16/09/2020 52.40 54.24 52.40 53.50 38,248
15/09/2020 53.50 54.74 52.00 53.50 53,115
14/09/2020 55.40 55.40 53.00 54.50 28,580
11/09/2020 56.00 56.90 54.00 55.00 53,512
10/09/2020 56.00 57.00 55.50 56.00 22,262
09/09/2020 56.00 57.00 55.83 56.50 29,344
08/09/2020 55.83 58.11 55.00 56.50 58,561

Zoo Digital Group - (ZOO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z