Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Zinc Media Group (ZIN) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | 51.00p | 53.00p | 51.00p | 51.50p | 31253 |
| 19/12/2024 | 51.00p | 51.00p | 50.78p | 51.00p | 0 |
| 18/12/2024 | 51.00p | 51.00p | 50.78p | 51.00p | 0 |
| 17/12/2024 | 51.00p | 51.00p | 50.78p | 51.00p | 0 |
| 16/12/2024 | 51.00p | 51.00p | 50.78p | 51.00p | 0 |
| 13/12/2024 | 50.00p | 53.00p | 50.00p | 51.00p | 16000 |
| 12/12/2024 | 50.00p | 50.00p | 49.43p | 50.00p | 0 |
| 11/12/2024 | 49.00p | 51.95p | 49.00p | 50.00p | 25850 |
| 10/12/2024 | 49.00p | 51.00p | 48.75p | 49.00p | 80932 |
| 09/12/2024 | 49.00p | 49.00p | 48.60p | 48.60p | 23 |
| 06/12/2024 | 49.00p | 50.00p | 49.00p | 50.00p | 10003 |
| 05/12/2024 | 51.50p | 51.50p | 48.00p | 49.00p | 13700 |
| 04/12/2024 | 51.50p | 52.50p | 50.00p | 51.50p | 23760 |
| 03/12/2024 | 51.50p | 52.25p | 51.50p | 51.50p | 0 |
| 02/12/2024 | 50.00p | 53.00p | 50.00p | 51.50p | 12395 |
| 29/11/2024 | 49.00p | 52.00p | 47.80p | 50.00p | 3793 |
| 28/11/2024 | 54.50p | 54.50p | 49.00p | 49.00p | 8400 |
| 27/11/2024 | 56.00p | 58.00p | 53.45p | 54.50p | 2225 |
| 26/11/2024 | 57.00p | 58.00p | 55.00p | 56.00p | 5027 |
| 25/11/2024 | 57.00p | 57.00p | 56.33p | 57.00p | 0 |
| 22/11/2024 | 61.00p | 61.00p | 56.00p | 57.00p | 19191 |
| 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 |
*Close Price adjusted for both dividends and splits