Zoo Digital Group (ZOO)

9.50p

16:55 31/03/25

  • -6.17% -0.63p
  • Today's Low & High
  • 9.10 / 10.25
  • Open / Previous Close
  • 10.13 / 9.50
  • 52-week range
  • -73.16% -25.90p
  • Volume
  • 686,555
  • Market Cap(million)
  • £9.34m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
31-Mar-25 9.50p 10.13p 10.25p 9.10p 686,555 n/a
28-Mar-25 10.13p 10.63p 10.75p 10.00p 552,968 n/a
27-Mar-25 10.63p 10.63p 10.75p 10.28p 25,630 n/a
26-Mar-25 10.63p 10.63p 10.75p 10.50p 309,976 n/a
25-Mar-25 10.75p 10.88p 11.00p 10.50p 161,673 n/a
24-Mar-25 10.88p 10.88p 11.00p 10.75p 73,860 n/a
21-Mar-25 10.88p 10.88p 11.00p 10.75p 408,481 n/a
20-Mar-25 10.88p 10.75p 11.00p 10.68p 459,002 n/a
19-Mar-25 10.75p 10.88p 11.00p 10.50p 174,926 n/a
18-Mar-25 10.88p 10.88p 11.50p 10.50p 589,842 n/a
17-Mar-25 10.88p 11.25p 11.50p 10.76p 762,683 n/a
14-Mar-25 11.25p 11.00p 11.50p 10.50p 638,436 n/a
13-Mar-25 11.00p 10.25p 11.50p 10.00p 1,527,032 n/a
12-Mar-25 10.25p 10.50p 10.50p 9.50p 882,454 n/a
11-Mar-25 10.70p 10.88p 11.00p 10.00p 1,631,703 n/a
10-Mar-25 10.88p 13.00p 13.50p 10.00p 13,448,906 n/a
07-Mar-25 13.25p 13.25p 13.50p 12.50p 178,737 n/a
06-Mar-25 13.25p 13.25p 13.50p 13.00p 139,407 n/a
05-Mar-25 12.90p 13.50p 14.50p 12.90p 691,764 n/a
04-Mar-25 13.50p 14.50p 15.00p 13.00p 416,688 n/a
03-Mar-25 14.50p 14.25p 15.50p 14.00p 1,409,329 n/a
28-Feb-25 15.00p 12.62p 15.00p 12.40p 4,028,305 n/a
27-Feb-25 12.25p 11.87p 12.90p 11.75p 3,872,319 n/a
26-Feb-25 11.95p 11.75p 12.50p 11.50p 2,028,502 n/a
25-Feb-25 11.55p 14.00p 14.00p 11.55p 2,849,755 n/a
24-Feb-25 14.05p 16.50p 17.00p 14.00p 1,573,304 n/a