Zoo Digital Group Plc (ZOO)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.875 | -8.23529411765 | 10.625 | 10.625 | 9.25 | 467257 | 9.96232138 | DE |
| 4 | -3.75 | -27.7777777778 | 13.5 | 14 | 9.25 | 1205258 | 10.85737941 | DE |
| 12 | -26.75 | -73.2876712329 | 36.5 | 36.5 | 9.25 | 978159 | 15.50860354 | DE |
| 26 | -23.75 | -70.8955223881 | 33.5 | 48 | 9.25 | 649549 | 21.28820494 | DE |
| 52 | -25.75 | -72.5352112676 | 35.5 | 66.5 | 9.25 | 629607 | 34.62434103 | DE |
| 156 | -110.75 | -91.9087136929 | 120.5 | 219 | 9.25 | 449622 | 60.61448483 | DE |
| 260 | -45.25 | -82.2727272727 | 55 | 219 | 9.25 | 326959 | 67.21093025 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743611400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 160595 |
| 1743525000 | 9.75 | 0.25 | 2.63 | 9.5 | 9.75 | 9.5 | 316719 |
| 1743438600 | 9.5 | -0.63 | -6.17 | 10.125 | 10.125 | 9.25 | 686552 |
| 1743183000 | 10.125 | -0.5 | -4.71 | 10.625 | 10.625 | 10.125 | 997412 |
| 1743096600 | 10.625 | 0 | 0.00 | 10.625 | 10.625 | 10.625 | 25627 |
| 1743010200 | 10.625 | -0.13 | -1.16 | 10.625 | 10.625 | 10.625 | 309975 |
| 1742923800 | 10.75 | -0.13 | -1.15 | 10.875 | 10.875 | 10.625 | 161670 |
| 1742837400 | 10.875 | 0 | 0.00 | 10.875 | 10.875 | 10.875 | 73857 |
| 1742578200 | 10.875 | 0 | 0.00 | 10.875 | 10.875 | 10.875 | 408481 |
| 1742491800 | 10.875 | 0.13 | 1.16 | 10.75 | 10.875 | 10.75 | 459002 |
| 1742405400 | 10.75 | -0.13 | -1.15 | 10.875 | 10.875 | 10.75 | 174924 |
| 1742319000 | 10.875 | 0 | 0.00 | 10.875 | 11.25 | 10.75 | 589842 |
| 1742232600 | 10.875 | -0.38 | -3.33 | 11.25 | 11.375 | 10.875 | 762680 |
| 1741973400 | 11.25 | 0.25 | 2.27 | 11 | 11.25 | 11 | 638435 |
| 1741887000 | 11 | 0.75 | 7.32 | 10.25 | 11.25 | 10.25 | 1527031 |
| 1741800600 | 10.25 | -0.45 | -4.21 | 10.5 | 10.5 | 9.75 | 882452 |
| 1741714200 | 10.7 | -0.18 | -1.61 | 10.875 | 10.875 | 10.125 | 1631700 |
| 1741627800 | 10.875 | -2.38 | -17.92 | 13 | 13.25 | 10.125 | 13448901 |
| 1741368600 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13 | 178734 |
| 1741282200 | 13.25 | 0.35 | 2.71 | 13.25 | 13.25 | 13.25 | 139406 |
| 1741195800 | 12.9 | -0.6 | -4.44 | 13.5 | 14 | 12.9 | 691758 |
| 1741109400 | 13.5 | -1 | -6.90 | 14.5 | 14.5 | 13.5 | 416688 |
| 1741023000 | 14.5 | -0.5 | -3.33 | 14.25 | 15.375 | 14.25 | 1509328 |
| 1740763800 | 15 | 2.75 | 22.45 | 12.625 | 15 | 12.625 | 4128305 |
| 1740677400 | 12.25 | 0.3 | 2.51 | 11.875 | 12.25 | 11.875 | 3872319 |
| 1740591000 | 11.95 | 0.4 | 3.46 | 11.75 | 12.25 | 11.75 | 2028502 |
| 1740504600 | 11.55 | -2.5 | -17.79 | 14 | 14 | 11.55 | 2849752 |
| 1740418200 | 14.05 | -2.45 | -14.85 | 16.5 | 16.5 | 14.05 | 1573302 |
| 1740159000 | 16.5 | -0.75 | -4.35 | 17 | 17 | 15.5 | 3228421 |
| 1740072600 | 17.25 | -10.25 | -37.27 | 15.5 | 19.5 | 15.5 | 5602981 |
| 1739986200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 5218 |
| 1739899800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 7852 |
| 1739813400 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27.5 | 90831 |
| 1739554200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 30297 |
| 1739467800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 288348 |
| 1739381400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 253335 |
| 1739295000 | 28 | 0 | 0.00 | 27.5 | 28.5 | 27.5 | 611153 |
| 1739208600 | 28 | 0.5 | 1.82 | 27.5 | 28 | 26.5 | 1157238 |
| 1738949400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 423258 |
| 1738863000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 107615 |
| 1738776600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 136285 |
| 1738690200 | 27.5 | 0.5 | 1.85 | 28 | 28 | 27.5 | 180541 |
| 1738603800 | 27 | -1.5 | -5.26 | 28.5 | 28.5 | 27 | 99976 |
| 1738344600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 37479 |
| 1738258200 | 28.5 | -1.1 | -3.72 | 28.5 | 28.5 | 28.5 | 108483 |
| 1738171800 | 29.6 | 2.1 | 7.64 | 27.5 | 29.6 | 27.5 | 415787 |
| 1738085400 | 27.5 | -0.5 | -1.79 | 27.5 | 28.5 | 27.5 | 257532 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
