Zoo Digital

ZOO
🏛️ uk →
12.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 12.00 15.00 11.65 12.85 2.4M
2025-09-25 12.50 13.50 11.50 12.00 0.8M
2025-09-24 11.75 12.25 11.50 11.75 0.0M
2025-09-23 11.75 12.00 11.55 11.75 0.2M
2025-09-22 11.75 12.00 11.50 11.75 0.0M
2025-09-19 11.75 12.00 11.25 11.75 0.0M
2025-09-18 11.75 11.80 11.50 11.75 0.1M
2025-09-17 11.75 12.00 11.50 11.75 0.0M
2025-09-16 11.75 12.00 11.50 11.75 0.0M
2025-09-15 11.75 12.00 11.50 11.75 0.1M
2025-09-12 12.25 12.50 11.50 11.75 0.9M
2025-09-11 12.25 12.01 11.75 12.25 0.0M
2025-09-10 12.25 12.37 12.00 12.25 0.0M
2025-09-09 12.75 13.00 12.00 12.25 0.0M
2025-09-08 12.75 13.00 12.50 12.75 0.0M
2025-09-05 12.75 12.78 12.50 12.75 0.2M
2025-09-04 12.75 13.00 12.50 12.75 0.2M
2025-09-03 12.75 13.00 12.50 12.75 0.1M
2025-09-02 12.75 13.00 12.50 12.50 0.0M
2025-09-01 13.25 13.50 12.61 12.75 0.2M
2025-08-29 13.25 13.50 13.00 13.30 0.0M
2025-08-28 13.25 13.50 13.00 13.50 0.1M
2025-08-27 13.25 13.50 13.13 13.25 0.0M
2025-08-26 13.75 14.00 13.00 13.25 0.2M
2025-08-22 13.75 14.00 13.50 13.75 0.0M
2025-08-21 14.00 14.50 13.50 13.75 0.1M
2025-08-20 14.00 14.50 13.50 14.00 0.5M
2025-08-19 13.75 14.50 13.55 14.00 0.1M
2025-08-18 14.00 14.50 13.00 13.75 0.6M
2025-08-15 13.75 14.50 13.50 13.75 0.2M
2025-08-14 13.75 14.00 13.50 13.75 0.0M
2025-08-13 14.00 14.10 13.40 13.75 0.1M
2025-08-12 14.75 15.00 13.00 14.00 1.7M
2025-08-11 13.00 13.50 12.50 13.25 0.4M
2025-08-08 13.00 13.50 12.56 13.00 0.1M
2025-08-07 13.00 13.50 12.50 13.00 0.1M
2025-08-06 13.25 13.50 12.62 13.00 0.1M
2025-08-05 13.25 13.50 13.03 13.25 0.0M
2025-08-04 13.25 13.50 13.00 13.25 0.1M
2025-08-01 13.75 14.50 13.00 13.25 0.0M
2025-07-31 14.00 14.50 13.00 13.75 0.0M
2025-07-30 14.00 14.50 13.50 14.00 0.0M
2025-07-29 14.00 14.50 13.50 14.00 0.1M
2025-07-28 14.00 14.50 13.50 14.00 0.1M
2025-07-25 14.00 14.50 13.50 14.00 0.1M
2025-07-24 13.75 15.00 13.25 14.00 0.3M
2025-07-23 13.75 14.00 13.50 13.75 0.2M
2025-07-22 13.75 15.00 13.50 13.75 0.2M
2025-07-21 13.75 14.00 13.45 13.50 0.0M
2025-07-18 14.75 15.00 13.62 13.75 0.5M
2025-07-17 15.50 16.00 14.50 14.75 0.4M
2025-07-16 15.75 16.00 15.10 15.50 0.1M
2025-07-15 15.75 16.00 15.20 15.75 0.3M
2025-07-14 16.00 16.50 15.50 15.75 0.1M
2025-07-11 16.50 17.00 15.50 16.00 0.1M
2025-07-10 16.50 16.50 16.00 16.50 0.1M
2025-07-09 17.25 16.90 16.00 16.25 0.4M
2025-07-08 17.25 18.00 16.55 17.25 0.1M
2025-07-07 15.75 18.00 15.50 17.25 0.6M
2025-07-04 15.25 16.00 15.00 15.75 0.1M
2025-07-03 15.50 15.90 14.60 15.25 0.2M
2025-07-02 15.75 16.00 15.00 15.50 0.2M
2025-07-01 16.50 17.00 15.35 15.50 0.5M
2025-06-30 18.50 19.00 16.00 16.50 0.6M
2025-06-27 20.75 21.50 18.00 18.50 1.2M
2025-06-26 21.00 21.90 20.00 20.75 0.1M
2025-06-25 19.75 22.00 19.50 21.00 1.3M
2025-06-24 17.25 20.05 17.00 19.80 1.3M
2025-06-23 17.25 17.50 17.00 17.25 0.4M
2025-06-20 15.88 18.00 16.00 17.75 0.7M
2025-06-19 14.25 16.75 13.60 16.20 1.6M
2025-06-18 14.75 16.00 14.07 15.00 0.7M
2025-06-17 13.25 15.10 13.10 15.10 0.6M
2025-06-16 12.00 13.49 12.00 13.15 0.6M
2025-06-13 11.50 12.45 11.25 12.00 0.3M
2025-06-12 10.50 11.90 10.00 11.50 1.2M
2025-06-11 10.00 10.92 9.82 10.50 0.2M
2025-06-10 9.75 10.50 9.50 10.00 0.4M
2025-06-09 10.25 10.50 9.50 9.75 0.8M
2025-06-06 9.25 10.50 9.38 10.25 1.1M
2025-06-05 9.25 9.70 9.08 9.25 0.0M
2025-06-04 9.25 9.50 9.00 9.25 0.1M
2025-06-03 9.25 9.50 9.02 9.50 0.0M
2025-06-02 9.25 9.50 9.00 9.25 0.2M
2025-05-30 9.25 9.50 9.00 9.25 0.1M
2025-05-29 9.25 9.35 9.00 9.25 0.0M
2025-05-28 9.25 9.38 9.00 9.25 0.3M
2025-05-27 9.25 9.50 9.00 9.25 0.2M
2025-05-23 9.25 9.50 9.00 9.25 0.0M
2025-05-22 9.25 9.50 9.00 9.25 0.1M
2025-05-21 9.15 9.50 8.86 9.25 0.0M
2025-05-20 9.25 9.22 8.95 9.15 0.3M
2025-05-19 9.00 9.50 9.00 9.30 0.2M
2025-05-16 9.00 9.50 8.50 9.00 0.1M
2025-05-15 8.75 9.50 8.50 9.00 0.2M
2025-05-14 8.85 9.16 8.83 8.85 0.1M
2025-05-13 8.75 9.18 8.53 8.85 0.4M
2025-05-12 9.25 9.50 9.00 9.22 0.3M
2025-05-09 9.75 9.70 9.00 9.25 0.8M
2025-05-08 10.25 10.50 9.25 9.75 0.9M
2025-05-07 10.25 10.50 10.00 10.13 0.4M
2025-05-06 12.13 12.50 10.15 10.50 1.0M
2025-05-02 12.13 12.50 12.00 12.25 0.2M
2025-05-01 12.13 12.46 11.75 12.13 0.3M
2025-04-30 12.75 12.75 12.00 12.13 0.6M
2025-04-29 11.88 13.00 11.50 12.50 0.7M
2025-04-28 11.75 12.25 11.50 11.50 0.2M
2025-04-25 11.25 12.00 11.00 12.00 0.4M
2025-04-24 10.75 11.50 10.50 11.25 0.3M
2025-04-23 11.50 11.75 10.20 10.75 0.7M
2025-04-22 11.25 12.00 11.38 11.50 0.4M
2025-04-17 11.13 12.00 11.00 11.25 1.1M
2025-04-16 10.25 11.50 10.00 11.13 0.7M
2025-04-15 9.85 10.56 9.81 10.50 0.3M
2025-04-14 9.25 10.02 9.43 9.85 0.4M
2025-04-11 9.25 9.30 9.00 9.25 0.3M
2025-04-10 9.25 9.50 9.00 9.25 0.6M
2025-04-09 8.75 9.50 8.50 9.25 0.5M
2025-04-08 8.90 9.24 8.34 9.00 0.7M
2025-04-07 8.75 9.00 8.40 8.75 0.7M
2025-04-04 9.50 10.00 8.46 8.60 0.3M
2025-04-03 9.75 10.00 9.00 9.50 0.5M
2025-04-02 9.75 9.90 9.50 9.75 0.1M
2025-04-01 9.50 10.00 9.50 9.75 0.3M
2025-03-31 10.13 10.25 9.10 9.50 0.7M
2025-03-28 10.63 10.75 10.00 10.13 0.6M
2025-03-27 10.63 10.75 10.28 10.63 0.0M
2025-03-26 10.63 10.75 10.50 10.63 0.3M
2025-03-25 10.88 11.00 10.50 10.75 0.2M
2025-03-24 10.88 11.00 10.75 10.88 0.1M
2025-03-21 10.88 11.00 10.75 10.88 0.4M
2025-03-20 10.75 11.00 10.68 10.88 0.5M
2025-03-19 10.88 11.00 10.50 10.75 0.2M
2025-03-18 10.88 11.50 10.50 10.88 0.6M
2025-03-17 11.25 11.50 10.76 10.88 0.8M
2025-03-14 11.00 11.50 10.50 11.25 0.6M
2025-03-13 10.25 11.50 10.00 11.00 1.5M
2025-03-12 10.50 10.50 9.50 10.25 0.9M
2025-03-11 10.88 11.00 10.00 10.70 1.6M
2025-03-10 13.00 13.50 10.00 10.88 9.4M
2025-03-07 13.25 13.50 12.50 13.25 0.2M
2025-03-06 13.25 13.50 13.00 13.25 0.1M
2025-03-05 13.50 14.50 12.90 12.90 0.7M
2025-03-04 14.50 15.00 13.00 13.50 0.4M
2025-03-03 14.25 15.50 14.00 14.50 1.4M
2025-02-28 12.63 15.00 12.40 15.00 4.0M
2025-02-27 11.88 12.90 11.75 12.25 3.9M
2025-02-26 11.75 12.50 11.50 11.95 2.0M
2025-02-25 14.00 14.00 11.55 11.55 2.8M
2025-02-24 16.50 17.00 14.00 14.05 1.6M
2025-02-21 17.00 17.50 15.50 16.50 3.2M
2025-02-20 15.50 20.00 16.00 17.25 5.0M
2025-02-19 27.50 27.00 27.00 27.50 0.0M
2025-02-18 27.50 27.50 27.00 27.50 0.0M
2025-02-17 28.00 28.00 27.00 27.50 0.1M
2025-02-14 28.00 29.00 27.00 28.00 0.0M
2025-02-13 28.00 28.20 27.60 28.00 0.3M
2025-02-12 28.00 28.20 27.55 28.00 0.2M
2025-02-11 27.50 29.00 27.65 28.00 0.6M
2025-02-10 27.50 28.00 26.00 28.00 1.2M
2025-02-07 27.50 28.00 26.35 27.50 0.4M
2025-02-06 27.50 28.00 27.00 27.50 0.1M
2025-02-05 27.50 28.00 27.00 27.50 0.1M
2025-02-04 28.00 28.00 27.00 27.50 0.2M
2025-02-03 28.50 29.00 27.00 27.00 0.1M
2025-01-31 28.50 28.50 28.05 28.50 0.0M
2025-01-30 28.50 29.00 28.22 28.50 0.1M
2025-01-29 27.50 29.60 27.00 29.60 0.4M
2025-01-28 27.50 29.00 27.30 27.50 0.3M
2025-01-27 29.50 30.00 27.38 28.00 0.5M
2025-01-24 31.50 31.26 29.16 29.50 0.8M
2025-01-23 32.50 33.00 30.00 31.00 0.7M
2025-01-22 31.50 33.00 31.50 32.50 0.6M
2025-01-21 33.00 33.00 31.00 31.50 0.3M
2025-01-20 33.50 34.00 33.00 33.00 0.1M
2025-01-17 33.50 33.45 33.13 33.50 0.1M
2025-01-16 33.50 34.00 33.00 33.50 0.7M
2025-01-15 32.50 34.00 32.33 33.50 0.1M
2025-01-14 32.50 33.00 32.00 32.50 0.0M
2025-01-13 32.50 33.00 32.00 32.50 0.1M
2025-01-10 34.50 35.00 31.10 32.10 0.4M
2025-01-09 34.50 35.00 34.00 34.50 0.0M
2025-01-08 36.50 37.00 33.10 35.10 0.9M
2025-01-07 37.00 37.00 36.00 36.50 0.1M
2025-01-06 39.00 39.00 36.75 37.00 0.2M
2025-01-03 39.50 40.00 38.00 39.00 0.3M
2025-01-02 38.50 40.00 38.14 39.00 0.1M