Zinc Media Group (ZIN) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zinc Media Group

Date Open High Low Close* Volume
21/11/2024 61.00p 61.00p 60.00p 61.00p 750
20/11/2024 61.00p 62.00p 60.00p 61.00p 53850
19/11/2024 59.00p 59.00p 59.00p 59.00p 0
18/11/2024 59.00p 59.00p 58.00p 59.00p 750
15/11/2024 59.00p 59.00p 59.00p 59.00p 0
14/11/2024 59.00p 59.00p 59.00p 59.00p 0
13/11/2024 59.00p 59.00p 59.00p 59.00p 0
12/11/2024 59.00p 59.00p 58.00p 59.00p 8901
11/11/2024 59.00p 59.00p 59.00p 59.00p 0
08/11/2024 59.00p 59.00p 57.67p 59.00p 5625
07/11/2024 58.00p 60.00p 57.70p 59.00p 81263
06/11/2024 62.00p 62.00p 58.00p 58.00p 45000
05/11/2024 62.00p 62.00p 61.54p 62.00p 0
04/11/2024 62.00p 62.00p 61.43p 62.00p 0
01/11/2024 62.00p 62.00p 60.00p 62.00p 1569
31/10/2024 62.00p 63.90p 62.00p 62.00p 1500
30/10/2024 62.00p 62.00p 60.00p 60.00p 100
29/10/2024 61.00p 61.00p 60.00p 61.00p 447
28/10/2024 61.00p 61.00p 60.44p 61.00p 0
25/10/2024 61.00p 61.00p 60.44p 61.00p 0
24/10/2024 62.00p 62.00p 60.52p 61.00p 5001
23/10/2024 61.50p 63.43p 60.52p 62.00p 12820
22/10/2024 61.50p 62.00p 60.52p 61.50p 1137
21/10/2024 63.50p 63.50p 61.50p 61.50p 2615
18/10/2024 65.50p 65.50p 62.00p 63.50p 70038
17/10/2024 65.50p 65.71p 65.50p 65.50p 0
16/10/2024 65.50p 65.50p 63.00p 65.50p 5241
15/10/2024 65.50p 65.50p 65.50p 65.50p 183
14/10/2024 65.50p 65.50p 65.00p 65.50p 25000
11/10/2024 65.50p 65.50p 65.00p 65.50p 5000
10/10/2024 65.50p 65.50p 65.00p 65.50p 1732
09/10/2024 66.00p 66.00p 63.50p 65.50p 54002
08/10/2024 66.00p 66.43p 66.00p 66.00p 0
07/10/2024 66.00p 67.00p 66.00p 66.00p 39
04/10/2024 66.50p 66.50p 64.10p 66.00p 10144
03/10/2024 66.50p 66.67p 66.50p 66.50p 0
02/10/2024 66.50p 66.50p 65.00p 66.50p 446
01/10/2024 67.00p 69.00p 66.50p 66.50p 124
30/09/2024 67.50p 69.00p 65.00p 67.00p 3034
27/09/2024 67.50p 68.15p 67.50p 67.50p 14673
26/09/2024 67.50p 69.00p 65.00p 67.50p 23898
25/09/2024 65.00p 67.00p 63.00p 64.00p 4640
24/09/2024 65.00p 67.00p 63.50p 65.00p 4413
23/09/2024 64.00p 65.00p 63.00p 65.00p 4689
20/09/2024 61.50p 64.90p 61.40p 64.00p 33250
19/09/2024 68.50p 70.00p 61.50p 61.50p 23156
18/09/2024 68.50p 71.50p 67.93p 68.50p 1138
17/09/2024 69.50p 70.00p 67.00p 68.50p 7654
16/09/2024 66.50p 66.50p 65.00p 66.00p 11066
13/09/2024 66.50p 67.70p 66.50p 66.50p 2906
12/09/2024 66.50p 66.50p 66.00p 66.50p 0
11/09/2024 66.50p 66.50p 66.00p 66.50p 0
10/09/2024 69.50p 69.50p 65.00p 66.50p 5000
09/09/2024 68.50p 70.00p 68.50p 69.50p 7
06/09/2024 68.50p 68.50p 67.15p 68.50p 13
05/09/2024 68.50p 71.50p 68.50p 68.50p 932
04/09/2024 69.50p 70.00p 68.50p 68.50p 28
03/09/2024 69.50p 72.00p 69.50p 69.50p 9
02/09/2024 69.50p 70.00p 69.50p 69.50p 0
30/08/2024 69.50p 69.50p 67.00p 69.50p 35000
29/08/2024 69.50p 69.50p 67.00p 69.50p 36
28/08/2024 69.50p 70.00p 69.50p 69.50p 0
27/08/2024 69.50p 69.62p 68.00p 69.50p 50014
23/08/2024 69.50p 70.00p 69.50p 69.50p 0
22/08/2024 69.50p 70.00p 69.50p 69.50p 0
21/08/2024 69.50p 70.00p 69.50p 69.50p 0
20/08/2024 69.50p 71.70p 69.50p 69.50p 139
19/08/2024 69.50p 71.75p 69.50p 69.50p 39
16/08/2024 69.50p 70.00p 69.50p 69.50p 0
15/08/2024 69.50p 69.50p 68.00p 69.50p 5
14/08/2024 69.50p 70.00p 69.50p 69.50p 0
13/08/2024 69.50p 69.50p 68.00p 69.50p 5
12/08/2024 69.50p 70.00p 69.50p 69.50p 0
09/08/2024 69.50p 70.00p 69.50p 69.50p 0
08/08/2024 69.50p 71.75p 69.50p 69.50p 32500
07/08/2024 69.50p 71.70p 67.00p 67.50p 31128
06/08/2024 69.50p 71.75p 67.25p 69.50p 2682
05/08/2024 72.50p 72.50p 69.50p 69.50p 5514
02/08/2024 72.50p 72.50p 70.61p 72.50p 11553
01/08/2024 72.50p 74.90p 70.61p 72.50p 11033
31/07/2024 72.50p 72.86p 72.50p 72.50p 0
30/07/2024 72.50p 75.00p 70.00p 72.50p 27003
29/07/2024 72.50p 72.86p 72.50p 72.50p 0
26/07/2024 72.50p 72.86p 72.50p 72.50p 0
25/07/2024 72.50p 72.86p 72.50p 72.50p 0
24/07/2024 72.50p 72.50p 70.50p 72.50p 5000
23/07/2024 72.50p 75.00p 70.00p 72.50p 18
22/07/2024 72.50p 72.50p 70.50p 72.50p 18
19/07/2024 72.50p 72.86p 72.00p 72.50p 0
18/07/2024 72.50p 72.50p 70.00p 72.50p 32
17/07/2024 72.50p 75.00p 72.50p 72.50p 102
16/07/2024 72.50p 75.00p 72.50p 72.50p 10
15/07/2024 72.50p 72.50p 70.55p 72.50p 1500
12/07/2024 72.50p 72.50p 70.55p 72.50p 402
11/07/2024 72.50p 72.86p 72.50p 72.50p 0
10/07/2024 72.50p 72.50p 70.00p 72.50p 51
09/07/2024 67.50p 74.75p 67.50p 72.50p 26712
08/07/2024 82.00p 82.00p 65.00p 67.50p 33967
05/07/2024 83.50p 83.50p 82.10p 83.50p 800
04/07/2024 83.50p 83.50p 82.10p 83.50p 11
03/07/2024 83.50p 83.50p 80.00p 83.50p 652
02/07/2024 83.50p 83.50p 80.00p 83.50p 5178
01/07/2024 83.50p 86.00p 83.50p 83.50p 20000
28/06/2024 83.50p 83.50p 83.00p 83.50p 0
27/06/2024 83.50p 83.50p 82.50p 83.50p 3
26/06/2024 86.00p 86.00p 83.00p 83.50p 11490
25/06/2024 86.00p 86.00p 85.00p 86.00p 2
24/06/2024 86.50p 86.50p 82.00p 86.00p 5004
21/06/2024 86.50p 87.00p 86.50p 86.50p 0
20/06/2024 86.50p 87.00p 86.50p 86.50p 0
19/06/2024 86.50p 86.50p 85.00p 86.50p 67
18/06/2024 86.50p 87.00p 85.00p 86.50p 562
17/06/2024 87.50p 88.00p 83.50p 86.50p 10176
14/06/2024 87.50p 87.86p 87.50p 87.50p 0
13/06/2024 87.50p 87.86p 87.50p 87.50p 0
12/06/2024 87.50p 88.25p 87.50p 87.50p 1124
11/06/2024 87.50p 89.90p 85.00p 87.50p 402
10/06/2024 87.50p 88.25p 85.00p 87.50p 666
07/06/2024 87.50p 87.86p 87.50p 87.50p 0
06/06/2024 87.50p 88.25p 85.00p 87.50p 710
05/06/2024 83.50p 87.50p 82.00p 87.50p 10618
04/06/2024 82.50p 87.90p 82.00p 83.50p 7811
03/06/2024 82.50p 82.50p 82.50p 82.50p 0
31/05/2024 82.50p 85.00p 80.00p 82.50p 3772
30/05/2024 80.50p 84.90p 80.00p 82.50p 10507
29/05/2024 80.50p 83.00p 80.50p 80.50p 1000
28/05/2024 80.00p 80.50p 78.00p 80.50p 1
24/05/2024 77.50p 82.00p 77.50p 80.00p 3884
23/05/2024 77.50p 77.50p 76.67p 77.50p 0
22/05/2024 77.50p 79.90p 76.00p 77.50p 359
21/05/2024 77.50p 77.50p 76.06p 77.50p 5
20/05/2024 77.50p 79.20p 75.66p 77.50p 5147
17/05/2024 77.50p 77.90p 75.50p 77.50p 59833
16/05/2024 77.50p 78.00p 77.50p 77.50p 0
15/05/2024 77.50p 77.50p 75.00p 77.50p 2006
14/05/2024 77.50p 77.50p 77.00p 77.50p 41
13/05/2024 77.50p 77.50p 75.00p 77.50p 2850
10/05/2024 77.50p 78.30p 77.50p 77.50p 10000
09/05/2024 77.50p 81.50p 77.50p 77.50p 4534
08/05/2024 77.50p 77.50p 74.00p 77.50p 2126
07/05/2024 77.50p 77.50p 75.00p 77.50p 11
03/05/2024 77.50p 77.50p 75.00p 77.50p 845
02/05/2024 77.50p 77.50p 76.43p 77.50p 0
01/05/2024 77.50p 77.50p 76.43p 77.50p 0
30/04/2024 77.50p 79.00p 76.75p 77.50p 452
29/04/2024 77.50p 77.50p 75.55p 77.50p 6750
26/04/2024 77.50p 77.50p 75.00p 77.50p 3769
25/04/2024 77.50p 79.49p 75.55p 77.50p 60001
24/04/2024 77.50p 79.49p 77.50p 77.50p 46304
23/04/2024 77.50p 77.50p 75.00p 77.50p 947
22/04/2024 77.50p 79.49p 77.50p 77.50p 5650
19/04/2024 77.50p 80.00p 76.00p 77.50p 81250
18/04/2024 77.50p 79.49p 77.50p 77.50p 5000
17/04/2024 77.50p 79.90p 77.50p 77.50p 4763
16/04/2024 77.50p 79.90p 77.50p 77.50p 17000
15/04/2024 77.50p 80.00p 77.50p 77.50p 14155
12/04/2024 77.50p 77.90p 77.50p 77.50p 22500
11/04/2024 77.50p 77.50p 76.67p 77.50p 0
10/04/2024 77.50p 78.00p 77.50p 77.50p 21333
09/04/2024 77.50p 77.50p 75.00p 77.50p 675
08/04/2024 77.50p 77.50p 76.67p 77.50p 0
05/04/2024 77.50p 77.50p 76.67p 77.50p 0
04/04/2024 77.50p 77.50p 76.67p 77.50p 0
03/04/2024 77.50p 78.19p 77.50p 77.50p 400
02/04/2024 77.50p 80.00p 75.10p 77.50p 628
28/03/2024 77.50p 77.50p 75.00p 77.50p 482
27/03/2024 77.50p 77.50p 76.43p 77.50p 0
26/03/2024 77.50p 80.00p 75.10p 77.50p 3
25/03/2024 77.50p 78.49p 75.00p 77.50p 1266
22/03/2024 77.50p 78.50p 77.50p 77.50p 27245
21/03/2024 77.50p 77.50p 75.00p 77.50p 2008
20/03/2024 77.50p 77.50p 77.50p 77.50p 32
19/03/2024 77.50p 77.86p 77.50p 77.50p 0
18/03/2024 77.50p 77.50p 70.00p 77.50p 125
15/03/2024 77.50p 78.80p 75.00p 77.50p 1728
14/03/2024 77.50p 77.50p 75.10p 77.50p 12129
13/03/2024 77.50p 77.50p 75.00p 75.00p 2
12/03/2024 77.50p 79.40p 77.50p 77.50p 10000
11/03/2024 82.00p 82.00p 75.00p 77.50p 101213
08/03/2024 82.00p 82.00p 80.08p 82.00p 74
07/03/2024 82.00p 82.67p 82.00p 82.00p 0
06/03/2024 82.00p 82.67p 80.00p 82.00p 1541
05/03/2024 82.00p 82.00p 81.60p 82.00p 0
04/03/2024 82.00p 82.00p 81.60p 82.00p 0
01/03/2024 82.00p 82.00p 80.00p 82.00p 20000
29/02/2024 82.50p 82.50p 80.00p 82.00p 1000
28/02/2024 82.50p 82.50p 80.10p 82.50p 8
27/02/2024 82.50p 82.50p 81.43p 82.50p 0
26/02/2024 82.50p 85.00p 82.50p 82.50p 6
23/02/2024 82.50p 82.50p 80.00p 82.50p 250
22/02/2024 82.50p 82.50p 81.43p 82.50p 0
21/02/2024 82.50p 82.50p 80.10p 82.50p 7
20/02/2024 82.50p 83.69p 82.50p 82.50p 3500
19/02/2024 82.50p 82.50p 81.43p 82.50p 0
16/02/2024 82.50p 82.50p 81.43p 82.50p 0
15/02/2024 82.50p 82.50p 81.43p 82.50p 0
14/02/2024 82.50p 82.50p 80.10p 82.50p 2
13/02/2024 82.50p 85.00p 82.50p 82.50p 48
12/02/2024 82.50p 82.50p 81.43p 82.50p 0
09/02/2024 82.50p 84.00p 82.50p 82.50p 1190

*Close Price adjusted for both dividends and splits