Zoo Digital Group Plc Historical Data - ZOO

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.5	-16.4179104478	33.5	33.5	27.5	490073	30.98020581	DE
4	-8	-22.2222222222	36	39.5	27.5	301208	33.34034624	DE
12	-13.5	-32.5301204819	41.5	48	27.5	355011	35.2202415	DE
26	-36	-56.25	64	64.5	27.5	408814	40.88317665	DE
52	-12.5	-30.8641975309	40.5	66.5	21.75	623625	40.49449381	DE
156	-112.5	-80.0711743772	140.5	219	21.75	384882	69.93779264	DE
260	-39.5	-58.5185185185	67.5	219	21.75	289525	74.28842087	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737999000	28	-1.5	-5.08	29.5	29.5	27.5	510320
1737739800	29.5	-1.5	-4.84	31.5	31.5	29.5	788270
1737653400	31	-1.5	-4.62	32.5	32.5	30.5	715646
1737567000	32.5	1	3.17	31.5	32.5	31.5	566812
1737480600	31.5	-1.5	-4.55	33	33	31.5	317060
1737394200	33	-0.5	-1.49	33.5	33.5	33	62577
1737135000	33.5	0	0.00	33.5	33.5	33.5	64801
1737048600	33.5	0	0.00	33.5	34.5	33.5	871211
1736962200	33.5	1	3.08	32.5	33.5	32.5	131203
1736875800	32.5	0	0.00	32.5	32.5	32.5	39354
1736789400	32.5	0.4	1.25	32.5	32.5	32.5	71688
1736530200	32.1	-2.4	-6.96	34.5	34.5	32.1	347091
1736443800	34.5	-0.6	-1.71	34.5	34.5	34.5	17834
1736357400	35.1	-1.4	-3.84	36.5	36.5	34.5	659691
1736271000	36.5	-0.5	-1.35	37	37	36.5	94190
1736184600	37	-2	-5.13	39	39	37	194243
1735925400	39	0	0.00	39.5	39.5	39	259801
1735839000	39	0.5	1.30	38.5	39.5	38.5	53841
1735666200	38.5	1	2.67	37.5	39.5	37.3	226347
1735579800	37.5	1.5	4.17	36	37.5	36	241292
1735320600	36	0	0.00	36	36.2	34.7	281491
1735061400	36	0	0.00	36	36.25	34.25	426157
1734975000	36	0.5	1.41	36.5	36.5	34.5	189817
1734715800	35.5	-0.5	-1.39	36	37	35.5	210066
1734629400	36	0.5	1.41	35.5	36	35.5	116916
1734543000	35.5	3.5	10.94	32	35.5	32	673761
1734456600	32	0.8	2.56	31	32	30.1	348378
1734370200	31.2	0.2	0.65	31	31.5	31	202995
1734111000	31	1	3.33	30	31	30	301639
1734024600	30	0.3	1.01	30	30	30	170006
1733938200	29.7	-0.8	-2.62	30.5	30.5	29.5	455633
1733851800	30.5	0	0.00	30.5	30.5	30	47588
1733765400	30.5	-2.2	-6.73	32.5	32.5	30.5	424734
1733506200	32.7	-0.3	-0.91	33	33	32.5	132720
1733419800	33	-0.5	-1.49	33.5	33.5	33	97317
1733333400	33.5	0	0.00	33.5	33.5	33	121260
1733247000	33.5	0	0.00	33.5	33.5	33.5	131538
1733160600	33.5	0	0.00	33.5	33.5	33.5	132227
1732901400	33.5	0	0.00	33.5	33.5	33.5	39682
1732815000	33.5	-1	-2.90	34.5	34.5	33.5	138886
1732728600	34.5	-1	-2.82	35.5	35.5	34.5	291407
1732642200	35.5	0.5	1.43	35.5	35.5	35.5	37026
1732555800	35	-0.5	-1.41	35.5	35.5	35	112429
1732296600	35.5	-2	-5.33	37.5	37.5	35.5	215678
1732210200	37.5	0.5	1.35	37	37.5	37	266053
1732123800	37	0	0.00	37	37.05	37	110385
1732037400	37	-0.6	-1.60	37	37	36.5	203616
1731951000	37.6	1.6	4.44	36	38	36	922357
1731691800	36	2.5	7.46	33.5	36	33.5	774954
1731605400	33.5	-0.7	-2.05	34.5	34.5	33.5	559449
1731519000	34.2	0.2	0.59	34	34.5	33.5	187461
1731432600	34	-0.5	-1.45	39.5	39.5	34	2406457
1731346200	34.5	-10	-22.47	44.5	44.5	33.5	1736642
1731087000	44.5	-1.5	-3.26	46	46	44	393970
1731000600	46	1	2.22	45.5	48	45.5	841616
1730914200	45	0.8	1.81	44.5	47	44.5	521185
1730827800	44.2	2.2	5.24	42	44.5	42	378475
1730741400	42	0	0.00	41.5	42	41.5	50047
1730482200	42	-0.5	-1.18	42	42	41	132293
1730395800	42.5	4.5	11.84	36.5	42.5	36.5	841650
1730309400	38	4.3	12.76	33.5	38	33.5	316070
1730223000	33.7	-0.3	-0.88	34	34.5	33.5	412258
1730136600	34	0	0.00	34	34	33.5	158570

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Zoo Digital Group Plc (ZOO)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Zoo Digital Group Plc (ZOO) Historical

Zoo Digital Group Plc (ZOO)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free