Free Trial

ZOO Digital Group (ZOO) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free ZOO Stock Alerts
GBX 36.50
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsHeadlinesInsider Trades

ZOO Digital Group Stock Price Performance

5 Day
Performance
+0.69%
1 Month
Performance
+3.11%
3 Month
Performance
-9.88%
6 Month
Performance
-1.35%
Year-To-Date
Performance
-44.27%
1 Year
Performance
-77.19%
Receive ZOO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ZOO Digital Group and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

ZOO Stock Chart for Sunday, April, 28, 2024

ZOO Chart by TradingView

ZOO Digital Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024GBX 36.50GBX 36.50GBX 36.89GBX 36502,000 shs£35.72 million
04/25/2024GBX 36.75GBX 36.50
-0.68%		GBX 36.95GBX 36467,045 shs£35.72 million
04/24/2024GBX 36.25GBX 36.75
+1.38%		GBX 37.80GBX 361.30 million shs£35.96 million
04/23/2024GBX 37.75GBX 36.25
-3.97%		GBX 38.40GBX 36430,291 shs£35.47 million
04/22/2024GBX 37.50GBX 37.75
+0.67%		GBX 39GBX 37658,846 shs£36.94 million
04/19/2024GBX 36.60GBX 37.50
+2.46%		GBX 37.94GBX 36444,734 shs£36.70 million
04/18/2024GBX 38.60GBX 36.60
-5.18%		GBX 38.40GBX 36.25531,912 shs£35.82 million
04/17/2024GBX 38.90GBX 38.60
-0.77%		GBX 39.20GBX 38.20142,398 shs£37.77 million
04/16/2024GBX 39.75GBX 38.90
-2.14%		GBX 41GBX 38.701.23 million shs£38.07 million
04/15/2024GBX 39.50GBX 39.75
+0.63%		GBX 40.50GBX 38.771.56 million shs£38.90 million
04/12/2024GBX 38GBX 39.50
+3.95%		GBX 39.80GBX 38.402.60 million shs£38.66 million
04/11/2024GBX 36GBX 38
+5.56%		GBX 38.40GBX 361.48 million shs£37.19 million
04/10/2024GBX 33.75GBX 36
+6.67%		GBX 36.50GBX 342.99 million shs£35.23 million
04/09/2024GBX 32.25GBX 33.75
+4.65%		GBX 34GBX 31.501.59 million shs£33.03 million
04/08/2024GBX 32.50GBX 32.25
-0.77%		GBX 32.70GBX 31.251.13 million shs£31.56 million
04/05/2024GBX 32.50GBX 32.50GBX 33GBX 31.25165,343 shs£31.80 million
04/04/2024GBX 33GBX 32.50
-1.52%		GBX 33.80GBX 32877,092 shs£31.80 million
04/03/2024GBX 33GBX 33GBX 33.40GBX 32.50346,543 shs£32.29 million
04/02/2024GBX 35.40GBX 33
-6.78%		GBX 36GBX 32.361.10 million shs£32.29 million
04/01/2024GBX 35.40GBX 35.40GBX 37GBX 351.39 million shs£34.64 million
03/29/2024GBX 35.40GBX 35.40GBX 37GBX 351.39 million shs£34.64 million
03/28/2024GBX 34.25GBX 35.40
+3.36%		GBX 37GBX 351.37 million shs£34.64 million
03/27/2024GBX 33.30GBX 34.25
+2.85%		GBX 36.50GBX 33.506.94 million shs£33.52 million
03/26/2024GBX 22GBX 33.30
+51.36%		GBX 33.50GBX 2514.08 million shs£32.59 million
03/25/2024GBX 21.75GBX 22
+1.15%		GBX 22.12GBX 21.7592,171 shs£21.53 million
03/22/2024GBX 21.75GBX 22.03
+1.26%		GBX 22.12GBX 21.50250,593 shs£21.55 million
03/21/2024GBX 22.25GBX 21.75
-2.25%		GBX 22.11GBX 21.4573,588 shs£21.29 million
03/20/2024GBX 22.50GBX 22.25
-1.11%		GBX 22.50GBX 21.351.22 million shs£21.77 million
03/19/2024GBX 22.75GBX 22.50
-1.10%		GBX 23GBX 22287,042 shs£22.02 million
03/18/2024GBX 23.25GBX 22.75
-2.15%		GBX 24GBX 22.50311,331 shs£22.26 million
03/15/2024GBX 23.48GBX 23.25
-0.98%		GBX 23.25GBX 22.95344,660 shs£22.75 million
03/14/2024GBX 23.25GBX 23.48
+0.99%		GBX 23.50GBX 22.501.19 million shs£22.98 million
03/13/2024GBX 23.90GBX 23.25
-2.72%		GBX 24GBX 23460,335 shs£22.75 million
03/12/2024GBX 24.50GBX 23.90
-2.45%		GBX 25GBX 23.90504,748 shs£23.39 million
03/11/2024GBX 24.50GBX 24.50GBX 26GBX 24592,473 shs£23.98 million
03/08/2024GBX 25.30GBX 24.50
-3.16%		GBX 25.19GBX 24131,621 shs£23.98 million
03/07/2024GBX 25.25GBX 25.30
+0.20%		GBX 25.40GBX 24.50307,513 shs£24.76 million
03/06/2024GBX 25.25GBX 25.25GBX 25.40GBX 24.50539,368 shs£24.71 million
03/05/2024GBX 23GBX 25.25
+9.78%		GBX 25.30GBX 231.15 million shs£24.71 million
03/04/2024GBX 23GBX 23GBX 24GBX 23161,877 shs£22.51 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/01/2024GBX 23.50GBX 23
-2.13%		GBX 24GBX 231.18 million shs£22.51 million
02/29/2024GBX 25.75GBX 23.50
-8.74%		GBX 25.15GBX 223.87 million shs£23.00 million
02/28/2024GBX 26GBX 25.75
-0.96%		GBX 25.80GBX 25.45106,205 shs£25.20 million
02/27/2024GBX 26.50GBX 26
-1.89%		GBX 26GBX 25189,292 shs£25.44 million
02/26/2024GBX 26.50GBX 26.50GBX 26.68GBX 26634,829 shs£25.93 million
02/23/2024GBX 27.25GBX 26.38
-3.21%		GBX 27.50GBX 26389,320 shs£25.81 million
02/22/2024GBX 27.25GBX 27.25GBX 27.25GBX 27125,004 shs£26.67 million
02/21/2024GBX 27.75GBX 27.25
-1.80%		GBX 28GBX 27299,110 shs£26.67 million
02/20/2024GBX 27.70GBX 27.75
+0.18%		GBX 27.75GBX 27.15116,937 shs£27.16 million
02/19/2024GBX 28.75GBX 27.70
-3.65%		GBX 28.57GBX 27.49387,706 shs£27.11 million
02/16/2024GBX 30.25GBX 28.75
-4.95%		GBX 30GBX 28.50499,579 shs£28.14 million
02/15/2024GBX 32.50GBX 30.25
-6.93%		GBX 33GBX 29.50569,698 shs£29.60 million
02/14/2024GBX 33GBX 32.50
-1.52%		GBX 33.07GBX 32218,800 shs£31.80 million
02/13/2024GBX 33GBX 33GBX 33GBX 32177,332 shs£32.29 million
02/12/2024GBX 33.40GBX 33
-1.20%		GBX 33GBX 32.01203,732 shs£32.29 million
02/09/2024GBX 34GBX 33.40
-1.76%		GBX 34.39GBX 31.97310,569 shs£32.69 million
02/08/2024GBX 35GBX 34
-2.86%		GBX 35GBX 33.97560,572 shs£33.27 million
02/07/2024GBX 37.50GBX 35
-6.67%		GBX 38GBX 34.50246,842 shs£34.25 million
02/06/2024GBX 38.50GBX 37.50
-2.60%		GBX 38.40GBX 37274,282 shs£36.70 million
02/05/2024GBX 38GBX 38.50
+1.32%		GBX 38.54GBX 38133,478 shs£37.68 million
02/02/2024GBX 38.50GBX 38
-1.30%		GBX 39GBX 38416,435 shs£37.19 million
02/01/2024GBX 38.60GBX 38.50
-0.26%		GBX 39GBX 38.23608,981 shs£37.68 million
01/31/2024GBX 40.20GBX 38.60
-3.98%		GBX 40.20GBX 38.25462,317 shs£37.77 million
01/30/2024GBX 41GBX 40.20
-1.95%		GBX 41GBX 40177,140 shs£39.34 million
01/29/2024GBX 40.50GBX 41
+1.23%		GBX 41GBX 4090,796 shs£40.12 million

Related Companies:
This page (LON:ZOO) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Wall Street Legend Issues New NVDA Warning
Chaikin Analytics
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace