Zoo Digital

ZOO
🏛️ uk →
12.25
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 13.00 13.00 13.00 13.00 12.3K
08:04 13.11 13.11 13.11 13.11 11.4K
08:05 13.00 13.00 13.00 13.00 0.6K
08:08 13.50 13.50 13.50 13.50 0.2K
08:15 13.50 13.50 13.50 13.50 4.0K
08:30 12.99 12.99 12.99 12.99 5.8K
08:34 12.50 12.50 12.50 12.50 0.0K
08:55 12.66 12.66 12.66 12.66 1.5K
09:00 12.50 12.50 12.50 12.50 23.5K
09:04 12.66 12.66 12.66 12.66 11.0K
09:18 12.75 12.75 12.75 12.75 10.0K
09:26 12.57 13.50 12.57 13.50 25.0K
10:00 12.25 12.25 12.25 12.25 8.1K
10:05 12.00 12.00 12.00 12.00 43.0K
10:11 12.00 12.00 12.00 12.00 40.5K
10:15 12.00 12.00 12.00 12.00 10.0K
10:18 11.75 11.75 11.75 11.75 42.6K
10:27 11.60 11.75 11.60 11.75 23.8K
10:28 11.50 11.50 11.50 11.50 22.4K
10:29 11.57 11.57 11.55 11.55 77.6K
10:31 11.22 11.22 11.22 11.22 8.6K
10:32 11.50 11.50 11.50 11.50 8.3K
10:34 11.50 11.50 11.25 11.25 30.2K
10:35 11.23 11.23 11.23 11.23 8.9K
10:39 11.23 11.25 11.22 11.22 57.6K
10:40 11.22 11.22 11.22 11.22 11.5K
10:43 11.22 11.22 11.22 11.22 150.0K
10:47 11.22 11.22 11.22 11.22 0.7K
10:57 11.25 11.40 11.25 11.25 76.1K
10:59 11.25 11.25 11.25 11.25 250.0K
11:04 11.25 11.25 11.25 11.25 100.0K
11:05 11.25 11.25 11.25 11.25 100.0K
11:07 11.25 11.25 11.25 11.25 0.4K
11:10 11.25 11.25 11.25 11.25 200.0K
11:11 11.25 11.25 11.25 11.25 20.0K
11:15 11.25 11.25 11.25 11.25 0.9K
11:27 11.25 11.25 11.25 11.25 9.9K
11:29 11.35 11.35 11.35 11.35 17.6K
11:31 11.25 11.25 11.25 11.25 10.0K
11:34 11.35 11.35 11.35 11.35 14.5K
11:41 11.25 11.25 11.25 11.25 300.0K
11:47 11.25 11.25 11.25 11.25 131.0K
11:48 11.25 11.25 11.25 11.25 288.9K
11:49 11.25 11.25 11.25 11.25 5.0K
11:50 11.25 11.25 11.25 11.25 30.0K
11:53 11.25 11.25 11.25 11.25 96.8K
12:02 11.25 11.25 11.25 11.25 0.4K
12:04 11.25 11.25 11.25 11.25 56.4K
12:06 11.25 11.25 11.25 11.25 10.0K
12:08 11.25 11.25 11.25 11.25 1.0K
12:16 11.25 11.25 11.25 11.25 25.0K
12:18 11.25 11.25 11.25 11.25 41.3K
12:19 11.25 11.25 11.25 11.25 15.3K
12:22 11.25 11.25 11.25 11.25 39.9K
12:31 11.25 11.25 11.25 11.25 1.7K
12:42 11.25 11.25 11.25 11.25 1.0K
12:56 11.26 11.26 11.15 11.15 225.0K
12:57 11.13 11.13 11.13 11.13 100.0K
12:59 11.17 11.17 11.17 11.17 96.8K
13:09 11.15 11.15 11.15 11.15 25.0K
13:12 11.09 11.09 11.00 11.00 194.7K
13:14 10.97 10.97 10.97 10.97 45.6K
13:20 10.97 10.97 10.97 10.97 1.0K
13:30 11.00 11.00 11.00 11.00 6.0K
13:33 10.95 10.95 10.95 10.95 4.1K
13:43 10.93 10.93 10.75 10.75 43.8K
13:44 10.75 10.75 10.73 10.73 59.1K
13:45 10.70 10.70 10.70 10.70 42.0K
13:48 10.65 10.65 10.65 10.65 40.0K
13:49 10.75 10.75 10.75 10.75 4.6K
13:51 10.75 10.75 10.75 10.75 2.0K
14:04 10.75 10.75 10.75 10.75 10.0K
14:07 10.75 10.75 10.75 10.75 3.5K
14:08 10.80 10.80 10.80 10.80 46.2K
14:09 10.62 10.62 10.62 10.62 1.3K
14:13 10.85 10.85 10.85 10.85 9.1K
14:20 10.88 10.88 10.88 10.88 50.0K
14:25 10.88 10.88 10.88 10.88 45.9K
14:30 10.89 10.89 10.89 10.89 1.5K
14:31 10.75 10.75 10.75 10.75 122.0K
14:32 10.50 10.50 10.50 10.50 0.0K
14:33 11.00 11.00 11.00 11.00 0.0K
14:38 11.00 11.00 11.00 11.00 0.2K
14:40 10.75 10.75 10.75 10.75 0.2K
14:48 10.75 10.75 10.75 10.75 5.0K
14:49 10.75 10.75 10.75 10.75 7.8K
14:51 10.75 10.75 10.75 10.75 8.6K
15:20 10.75 10.75 10.55 10.55 76.5K
15:21 10.75 10.75 10.59 10.59 20.4K
15:25 10.57 10.57 10.57 10.57 20.0K
15:29 10.50 10.50 10.50 10.50 0.3K
15:30 10.50 10.50 10.50 10.50 160.0K
15:32 10.50 10.50 10.50 10.50 0.0K
15:39 10.50 10.50 10.26 10.26 79.4K
15:40 10.50 10.50 10.50 10.50 2.0K
15:43 10.50 10.50 10.50 10.50 0.2K
15:44 10.50 10.50 10.25 10.25 0.5K
15:48 10.13 10.13 10.13 10.13 100.0K
15:49 10.06 10.06 10.06 10.06 98.0K
15:51 10.21 10.21 10.21 10.21 23.9K
15:52 10.21 10.21 10.21 10.21 10.0K
15:54 10.00 10.25 10.00 10.25 4,166.7K
15:55 10.38 10.38 10.38 10.38 100.0K
15:56 10.45 10.45 10.45 10.45 45.0K
15:59 10.75 10.75 10.75 10.75 35.0K
16:00 10.89 10.89 10.75 10.75 130.0K
16:07 10.90 10.90 10.90 10.90 2.8K
16:09 10.90 10.90 10.90 10.90 5.0K
16:13 10.98 10.98 10.75 10.89 519.3K
16:22 11.00 11.00 11.00 11.00 5.2K
16:35 10.88 10.88 10.88 10.88 4,155.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available