Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets EXMKT - Delayed Quote USD

Cazoo Group Ltd (CZOOF)

0.0001
+0.0001
(0.00%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.00010.00010.00010.00010.0001-
Apr 25, 20250.00010.00010.00010.00010.0001-
Apr 24, 20250.00010.00010.00010.00010.0001-
Apr 23, 20250.00010.00010.00010.00010.000113,240
Apr 22, 20250.00010.00010.00010.00010.0001-
Apr 21, 20250.00010.00010.00010.00010.0001-
Apr 17, 20250.00010.00010.00010.00010.0001-
Apr 16, 20250.00010.00010.00010.00010.0001-
Apr 15, 20250.00010.00010.00010.00010.00011,772
Apr 14, 20250.00010.00010.00010.00010.0001-
Apr 11, 20250.00010.00010.00010.00010.0001-
Apr 10, 20250.00010.00010.00010.00010.0001-
Apr 9, 20250.00010.00010.00010.00010.0001101
Apr 8, 20250.00010.00010.00010.00010.0001-
Apr 7, 20250.00010.00010.00010.00010.00011,256
Apr 4, 20250.00010.00010.00010.00010.00014,293
Apr 3, 20250.00010.00010.00010.00010.0001-
Apr 2, 20250.00010.00010.00010.00010.0001-
Apr 1, 20250.00010.00010.00010.00010.00011,890
Mar 31, 20250.00010.00010.00010.00010.0001314
Mar 28, 20250.00020.00020.00020.00020.0002-
Mar 27, 20250.00010.00020.00010.00020.000218,809
Mar 26, 20250.00010.00010.00010.00010.00015,094
Mar 25, 20250.00010.00010.00010.00010.0001-
Mar 24, 20250.00010.00010.00010.00010.0001362
Mar 21, 20250.00010.00010.00010.00010.0001-
Mar 20, 20250.00010.00010.00010.00010.0001-
Mar 19, 20250.00010.00010.00010.00010.0001-
Mar 18, 20250.00010.00010.00010.00010.0001489
Mar 17, 20250.00010.00010.00010.00010.0001381
Mar 14, 20250.00010.00010.00010.00010.0001-
Mar 13, 20250.00010.00010.00010.00010.0001-
Mar 12, 20250.00010.00010.00010.00010.0001-
Mar 11, 20250.00010.00010.00010.00010.0001233
Mar 10, 20250.00010.00010.00010.00010.0001547
Mar 7, 20250.00010.00010.00010.00010.0001-
Mar 6, 20250.00010.00010.00010.00010.0001-
Mar 5, 20250.00010.00010.00010.00010.0001223
Mar 4, 20250.00010.00010.00010.00010.0001-
Mar 3, 20250.00010.00010.00010.00010.0001-
Feb 28, 20250.00010.00010.00010.00010.0001128
Feb 27, 20250.00010.00010.00010.00010.0001473
Feb 26, 20250.00010.00010.00010.00010.0001-
Feb 25, 20250.00010.00010.00010.00010.0001-
Feb 24, 20250.00010.00010.00010.00010.00011,540
Feb 21, 20250.00010.00010.00010.00010.0001484
Feb 20, 20250.00010.00010.00010.00010.0001367
Feb 19, 20250.00010.00010.00010.00010.0001-
Feb 18, 20250.00010.00010.00010.00010.0001-
Feb 14, 20250.00010.00010.00010.00010.0001-
Feb 13, 20250.00010.00010.00010.00010.0001-
Feb 12, 20250.00010.00010.00010.00010.0001253
Feb 11, 20250.00010.00010.00010.00010.0001-
Feb 10, 20250.00010.00010.00010.00010.0001-
Feb 7, 20250.00010.00010.00010.00010.0001-
Feb 6, 20250.00010.00010.00010.00010.0001-
Feb 5, 20250.00010.00010.00010.00010.0001204
Feb 4, 20250.00010.00010.00010.00010.0001-
Feb 3, 20250.00010.00010.00010.00010.0001201
Jan 31, 20250.00010.00010.00010.00010.0001-
Jan 30, 20250.00010.00010.00010.00010.0001508
Jan 29, 20250.00020.00020.00020.00020.0002-
Jan 28, 20250.00010.00020.00010.00020.000212,146
Jan 27, 20250.00010.00010.00010.00010.0001395
Jan 24, 20250.00010.00010.00010.00010.000127,220
Jan 23, 20250.00010.00010.00010.00010.0001-
Jan 22, 20250.00010.00010.00010.00010.0001-
Jan 21, 20250.00010.00010.00010.00010.0001171
Jan 17, 20250.00010.00010.00010.00010.0001177
Jan 16, 20250.00030.00030.00030.00030.0003-
Jan 15, 20250.00030.00030.00030.00030.0003-
Jan 14, 20250.00030.00030.00030.00030.0003-
Jan 13, 20250.00030.00030.00030.00030.0003-
Jan 10, 20250.00030.00030.00030.00030.0003-
Jan 8, 20250.00030.00030.00030.00030.0003-
Jan 7, 20250.00030.00030.00030.00030.0003-
Jan 6, 20250.00030.00030.00030.00030.0003-
Jan 3, 20250.00030.00030.00030.00030.0003-
Jan 2, 20250.00030.00030.00030.00030.0003-
Dec 31, 20240.00030.00030.00030.00030.00033,426
Dec 30, 20240.00010.00030.00010.00030.0003102,009
Dec 27, 20240.00010.00010.00010.00010.00013,425
Dec 26, 20240.00010.00010.00010.00010.00011,313
Dec 24, 20240.00010.00010.00010.00010.0001233
Dec 23, 20240.00010.00010.00010.00010.0001167
Dec 20, 20240.00010.00010.00010.00010.00011,575
Dec 19, 20240.00010.00010.00010.00010.0001235
Dec 18, 20240.00010.00010.00010.00010.0001870
Dec 17, 20240.00010.00010.00010.00010.0001-
Dec 16, 20240.00010.00010.00010.00010.00014,319
Dec 13, 20240.00010.00010.00010.00010.0001480
Dec 12, 20240.00010.00010.00010.00010.00011,956
Dec 11, 20240.00010.00010.00010.00010.00011,183
Dec 10, 20240.00010.00010.00010.00010.0001160
Dec 9, 20240.00010.00010.00010.00010.0001620
Dec 6, 20240.00010.00010.00010.00010.00015,998
Dec 5, 20240.00010.00010.00010.00010.0001426
Dec 4, 20240.00010.00010.00010.00010.0001182
Dec 3, 20240.00010.00010.00010.00010.00011,640
Dec 2, 20240.00050.00050.00050.00050.00051,747
Nov 29, 20240.00050.00050.00050.00050.00051,066
Nov 27, 20240.00050.00050.00050.00050.0005273
Nov 26, 20240.00050.00050.00050.00050.0005282
Nov 25, 20240.00050.00050.00050.00050.0005337
Nov 22, 20240.00050.00050.00050.00050.0005-
Nov 21, 20240.00050.00050.00050.00050.0005-
Nov 20, 20240.00050.00050.00050.00050.0005-
Nov 19, 20240.00050.00050.00050.00050.0005-
Nov 18, 20240.00050.00050.00050.00050.0005-
Nov 15, 20240.00050.00050.00050.00050.0005619
Nov 14, 20240.00050.00050.00050.00050.00052,249
Nov 13, 20240.00050.00050.00050.00050.00051,563
Nov 12, 20240.01000.03000.00050.00050.000513,764
Nov 11, 20240.00050.00050.00050.00050.0005268
Nov 8, 20240.00050.00050.00050.00050.0005681
Nov 7, 20240.00050.00050.00050.00050.0005-
Nov 6, 20240.00050.00050.00050.00050.0005209,151
Nov 5, 20240.00100.00100.00100.00100.0010-
Nov 4, 20240.00100.00100.00100.00100.0010-
Nov 1, 20240.00100.00100.00100.00100.0010234
Oct 31, 20240.00010.00010.00010.00010.00015,018
Oct 30, 20240.00010.00010.00010.00010.00011,818
Oct 29, 20240.00010.00010.00010.00010.0001-
Oct 28, 20240.00010.00010.00010.00010.0001175
Oct 25, 20240.00050.00050.00050.00050.0005-
Oct 24, 20240.00050.00050.00050.00050.00051,294
Oct 23, 20240.00100.00100.00100.00100.0010-
Oct 22, 20240.00100.00100.00100.00100.0010416
Oct 21, 20240.00100.00100.00100.00100.0010-
Oct 18, 20240.00100.00100.00100.00100.0010-
Oct 17, 20240.00100.00100.00100.00100.0010622
Oct 16, 20240.00100.00100.00100.00100.0010669
Oct 15, 20240.00100.00100.00100.00100.0010527
Oct 14, 20240.00100.00100.00100.00100.0010-
Oct 11, 20240.00100.00100.00100.00100.00102,058
Oct 10, 20240.00100.00100.00100.00100.0010-
Oct 9, 20240.00100.00100.00100.00100.00104,214
Oct 8, 20240.00100.00100.00100.00100.0010848
Oct 7, 20240.00100.00100.00100.00100.0010-
Oct 4, 20240.00100.00100.00100.00100.0010-
Oct 3, 20240.00100.00100.00100.00100.0010-
Oct 2, 20240.00100.00100.00100.00100.0010229
Oct 1, 20240.00100.00100.00100.00100.00105,698
Sep 30, 20240.00500.00500.00500.00500.0050-
Sep 27, 20240.00500.00500.00500.00500.0050-
Sep 26, 20240.00500.00500.00500.00500.0050-
Sep 25, 20240.00500.00500.00500.00500.00501,559
Sep 24, 20240.00500.00500.00500.00500.0050-
Sep 23, 20240.00500.00500.00500.00500.0050399
Sep 20, 20240.00480.00500.00480.00500.00501,572
Sep 19, 20240.00500.00500.00500.00500.0050-
Sep 18, 20240.00500.00500.00500.00500.00502,152
Sep 17, 20240.00500.00500.00500.00500.00501,113
Sep 16, 20240.01500.01500.01500.01500.0150-
Sep 13, 20240.01500.01500.01500.01500.0150-
Sep 12, 20240.01500.01500.01500.01500.0150-
Sep 11, 20240.01500.01500.01500.01500.01501,511
Sep 10, 20240.01500.01500.01500.01500.0150-
Sep 9, 20240.01500.01500.01500.01500.0150546
Sep 6, 20240.01500.01500.01500.01500.0150-
Sep 5, 20240.01500.01500.01500.01500.0150369
Sep 4, 20240.01500.01500.01500.01500.0150106
Sep 3, 20240.01500.01500.01500.01500.0150185
Aug 30, 20240.02000.02000.02000.02000.0200-
Aug 29, 20240.02000.02000.02000.02000.0200-
Aug 28, 20240.02000.02000.02000.02000.0200-
Aug 27, 20240.02000.02000.02000.02000.0200-
Aug 26, 20240.02000.02000.02000.02000.0200209
Aug 23, 20240.02000.02000.02000.02000.0200-
Aug 22, 20240.02000.02000.02000.02000.0200144
Aug 21, 20240.03000.03000.01500.01500.01502,121
Aug 20, 20240.02000.03000.01500.03000.03002,566
Aug 19, 20240.40000.49000.40000.40000.400020,123
Aug 16, 20240.02000.50000.50000.50000.500026,774
Aug 15, 20240.02000.02000.02000.02000.0200-
Aug 14, 20240.02000.02000.02000.02000.020010,044
Aug 13, 20240.02000.02000.02000.02000.02008,433
Aug 12, 20240.02000.02000.02000.02000.0200-
Aug 9, 20240.02000.02000.02000.02000.0200216
Aug 8, 20240.02000.02000.02000.02000.0200288
Aug 7, 20240.01000.01100.01000.01000.010014,489
Aug 6, 20240.01000.01000.01000.01000.0100412
Aug 5, 20240.02000.02000.02000.02000.02001,549
Aug 2, 20240.02000.02000.02000.02000.0200595
Aug 1, 20240.02000.10000.02000.10000.10009,323
Jul 31, 20240.02000.02000.02000.02000.02008,602
Jul 30, 20240.10000.10000.02000.02000.02008,556
Jul 29, 20240.02000.10000.02000.10000.10001,107
Jul 26, 20240.02000.10000.02000.02000.020018,720
Jul 25, 20240.02000.02000.02000.02000.0200418
Jul 24, 20240.75000.75000.01000.75000.750023,917
Jul 23, 20240.01000.01000.01000.01000.0100-
Jul 22, 20240.01000.01000.01000.01000.0100-
Jul 19, 20240.01000.01000.01000.01000.0100-
Jul 18, 20240.01000.01000.01000.01000.0100-
Jul 17, 20240.01000.01000.01000.01000.0100377
Jul 16, 20240.01000.01000.01000.01000.0100-
Jul 15, 20240.01000.75000.01000.01000.01005,837
Jul 12, 20240.01000.01000.01000.01000.0100-
Jul 11, 20240.01000.01000.01000.01000.0100-
Jul 10, 20240.01000.01000.01000.01000.0100-
Jul 9, 20240.02000.02000.01000.01000.01004,729
Jul 8, 20240.01000.01000.01000.01000.0100-
Jul 5, 20240.01000.01000.01000.01000.01001,159
Jul 3, 20240.01000.01000.01000.01000.0100446
Jul 2, 20240.75000.75000.75000.75000.75001,848
Jul 1, 20240.02000.05010.02000.05010.05012,169
Jun 28, 20240.03000.03000.03000.03000.0300-
Jun 27, 20240.03000.03000.03000.03000.0300-
Jun 26, 20240.03000.03000.03000.03000.0300157
Jun 25, 20240.03000.03000.01000.01000.0100334
Jun 24, 20240.07000.07000.07000.07000.0700875
Jun 21, 20240.01000.05100.01000.05100.0510541
Jun 20, 20240.01000.07000.01000.07000.07002,650
Jun 18, 20240.01010.01010.01010.01010.0101-
Jun 17, 20240.01000.01010.01000.01010.0101520
Jun 14, 20240.01000.01000.01000.01000.0100309
Jun 13, 20240.07000.07000.07000.07000.07001,026
Jun 12, 20240.02000.02000.02000.02000.0200-
Jun 11, 20240.02000.02000.02000.02000.0200-
Jun 10, 20240.02000.75000.02000.02000.0200327
Jun 7, 20240.08000.08000.08000.08000.0800152
Jun 6, 20240.02000.02000.02000.02000.0200284
Jun 5, 20240.08000.08000.08000.08000.08001,979
Jun 4, 20240.08000.08000.08000.08000.0800266
Jun 3, 20240.08000.08000.08000.08000.0800-
May 31, 20240.07000.80000.07000.08000.08003,788
May 30, 20240.10000.99000.07000.07000.070010,251
May 29, 20240.05001.00000.05001.00001.00009,531
May 28, 20240.05000.90000.05000.05000.050010,153
May 24, 20240.05000.90000.05000.07500.075020,717
May 23, 20241.00001.00000.05000.05000.050010,439
May 22, 20240.30002.98000.30001.58001.580085,819
May 21, 20246.04006.04006.04006.04006.0400-
May 20, 20246.01006.24005.85006.04006.040061,955
May 17, 20245.85006.27785.75006.03006.0300109,598
May 16, 20246.02006.15005.81006.11006.1100126,419
May 15, 20246.47006.55776.00006.12006.1200135,145
May 14, 20246.72007.34746.02226.37006.3700324,904
May 13, 20246.66008.24006.50006.89006.8900616,354
May 10, 20246.91007.20005.60005.89005.8900278,343
May 9, 20246.81007.56456.60007.11007.1100290,280
May 8, 202410.300010.30003.50007.62007.62001,306,643
May 7, 20249.34009.90009.21029.38009.3800178,877
May 6, 20249.500010.26649.25009.34009.3400302,122
May 3, 202410.700010.73009.20699.49009.4900384,154
May 2, 20248.890012.89008.350010.550010.55003,326,521
May 1, 20249.40009.40008.11008.36008.3600297,210
Apr 30, 202410.320010.75009.22009.43009.4300344,115
Apr 29, 202411.240011.870010.130010.580010.5800345,130