LSE, ZOO End of Day and Historical Share Prices [Zoo Digital Group Plc]

Main Nav: HOME; PRODUCTS & SERVICES; HOW TO; SUPPORT; ABOUT; MY ACCOUNT

Sub Nav: Home Page; Download; Symbol Lists; Quote & Chart; Daily Emails; Symbol Changes; Splits; Register

ZOO

Zoo Digital Group Plc

10/03/2023

LAST: 44.60	CHANGE: 3.10	OPEN: 42.00	HIGH: 45.00	ASK: 9.50	VOLUME: 427,151
LAST: 44.60	CHANGE(%): 7.47	PREV: 41.50	LOW: 42.00	BID: 7.50	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
10/03/23	42.00	45.00	42.00	44.60	427,151
10/02/23	41.00	42.00	40.00	41.50	575,674
09/29/23	41.50	42.00	40.00	41.00	1,947,597
09/28/23	27.50	43.63	27.00	41.20	6,375,997
09/27/23	55.00	56.00	51.46	52.00	681,624
09/26/23	56.50	57.00	54.40	54.50	455,734
09/25/23	56.50	59.56	56.00	56.40	1,433,546
09/22/23	55.50	56.00	54.25	55.00	284,868
09/21/23	55.50	57.00	55.00	55.50	945,780
09/20/23	55.00	56.00	54.00	55.40	176,969

FUNDAMENTALS

Sector:
Industry:	Software
52wk range:	27.00 - 213.47

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Mar 30, 2000

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	13,059	-248	1.87
DJI	33,002	-431	1.29
SP500	4,229	-59	1.37
DAX	15,085	-162	1.06
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	17,331	-478	2.69

HOME

PRODUCTS & SERVICES

HOW TO

SUPPORT

ABOUT

MY ACCOUNT

Quotes are delayed at least 15 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
EODData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the EODData site, you agree not to redistribute the information found therein in any form without EODData's consent.