ZOO

Zoo Digital Historical Data - ZOO

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Zoo Digital Group Plc ZOO London Ordinary Share GB00B1FQDL10 ORD 1P
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 121.00 02:00:22
Open Price Low Price High Price Close Price Previous Close
121.00 121.00 122.00 121.00 121.00
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

ZOO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week121.50122.00117.25121.0962,742-0.50-0.41%
1 Month114.50132.50111.50120.61193,0086.505.68%
3 Months114.00132.5090.50111.46159,9717.006.14%
6 Months54.00132.5053.5092.81215,68567.00124.07%
1 Year77.50132.5051.0081.38162,95043.5056.13%
3 Years101.00175.7532.0092.18295,27920.0019.8%
5 Years9.75175.758.0069.86325,205111.251,141.03%

ZOO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2021 121.00 0.00 0.0% 121.00 121.00 117.25 64,700
May 10 2021 121.00 0.00 0.0% 121.00 122.00 121.00 77,063
May 07 2021 121.00 0.00 0.0% 121.00 122.00 121.00 52,539
May 06 2021 121.00 -0.50 -0.41% 121.50 121.50 117.50 60,644
May 05 2021 121.50 1.50 1.25% 121.50 121.50 120.00 58,766
May 04 2021 120.00 3.00 2.56% 119.00 122.50 119.00 148,923
Apr 30 2021 117.00 -9.50 -7.51% 126.50 126.50 117.00 436,526
Apr 29 2021 126.50 0.00 0.0% 126.50 126.50 124.50 213,387
Apr 28 2021 126.50 -2.50 -1.94% 126.50 126.50 125.00 82,793
Apr 27 2021 129.00 0.00 0.0% 129.00 130.00 126.50 100,382
Apr 26 2021 129.00 -0.50 -0.39% 129.50 129.50 129.00 45,640
Apr 23 2021 129.50 2.00 1.57% 127.50 132.50 127.50 312,996
Apr 22 2021 127.50 6.00 4.94% 121.50 127.50 121.50 249,672
Apr 21 2021 121.50 5.50 4.74% 117.00 121.50 117.00 477,140
Apr 20 2021 116.00 4.50 4.04% 113.50 117.50 112.00 1,055,680
Apr 19 2021 111.50 -4.00 -3.46% 115.50 115.50 111.50 75,245
Apr 16 2021 115.50 0.50 0.43% 115.00 115.50 115.00 97,123
Apr 15 2021 115.00 0.00 0.0% 115.00 115.00 113.00 25,148
Apr 14 2021 115.00 0.50 0.44% 114.50 116.50 114.50 32,783
Apr 13 2021 114.50 1.00 0.88% 113.50 116.00 113.50 123,367
Apr 12 2021 113.50 -1.50 -1.3% 115.00 115.00 113.50 83,986
See More Historical Prices »
Your Recent History
LSE
ZOO
Zoo Digita..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210512 21:33:29