Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/11/2017 400.00p 412.00p 380.00p 400.00p 186
06/11/2017 425.00p 425.00p 400.00p 400.00p 1775
03/11/2017 425.00p 435.00p 357.50p 425.00p 11973
02/11/2017 437.50p 437.50p 405.00p 425.00p 1593
01/11/2017 437.50p 437.50p 425.50p 437.50p 469
31/10/2017 450.00p 450.00p 425.00p 437.50p 1715
30/10/2017 462.50p 462.50p 430.50p 450.00p 3693
27/10/2017 462.50p 462.50p 454.45p 462.50p 4890
26/10/2017 475.00p 475.00p 450.00p 462.50p 684
25/10/2017 525.00p 525.00p 450.00p 475.00p 14124
24/10/2017 587.50p 587.50p 544.10p 575.00p 3700
23/10/2017 550.00p 600.00p 530.00p 587.50p 2404
20/10/2017 575.00p 599.95p 534.00p 550.00p 2073
19/10/2017 575.00p 587.00p 575.00p 575.00p 100
18/10/2017 562.50p 572.00p 534.00p 562.50p 1002
17/10/2017 562.50p 562.50p 540.50p 562.50p 158
16/10/2017 562.50p 587.50p 533.05p 562.50p 882
13/10/2017 587.50p 587.50p 562.50p 562.50p 3420
12/10/2017 525.00p 637.50p 525.00p 587.50p 17250
11/10/2017 512.50p 525.00p 512.50p 525.00p 699
10/10/2017 512.50p 512.50p 512.50p 512.50p 89
09/10/2017 512.50p 512.50p 487.50p 512.50p 181
06/10/2017 487.50p 487.50p 487.50p 487.50p 3611
05/10/2017 475.00p 487.50p 475.00p 487.50p 402
04/10/2017 462.50p 475.00p 462.50p 475.00p 941
03/10/2017 462.50p 462.50p 462.50p 462.50p 51
02/10/2017 475.00p 475.00p 462.50p 462.50p 1700
29/09/2017 462.50p 475.00p 462.50p 475.00p 995
28/09/2017 462.50p 462.50p 462.50p 462.50p 2100
27/09/2017 462.50p 462.50p 462.50p 462.50p 236
26/09/2017 487.50p 487.50p 462.50p 462.50p 5847
25/09/2017 462.50p 487.50p 462.50p 462.50p 5200
22/09/2017 462.50p 462.50p 462.50p 462.50p 200
21/09/2017 475.00p 475.00p 462.50p 462.50p 550
20/09/2017 475.00p 475.00p 475.00p 475.00p 113
19/09/2017 475.00p 475.00p 475.00p 475.00p 0
18/09/2017 475.00p 475.00p 475.00p 475.00p 1117
15/09/2017 475.00p 475.00p 475.00p 475.00p 2060
14/09/2017 475.00p 475.00p 475.00p 475.00p 0
13/09/2017 475.00p 475.00p 475.00p 475.00p 237
12/09/2017 475.00p 475.00p 475.00p 475.00p 300
11/09/2017 462.50p 475.00p 462.50p 475.00p 5050
08/09/2017 462.50p 462.50p 462.50p 462.50p 1079
07/09/2017 462.50p 462.50p 462.50p 462.50p 400
06/09/2017 475.00p 475.00p 462.50p 462.50p 2079
05/09/2017 475.00p 475.00p 475.00p 475.00p 100
04/09/2017 475.00p 475.00p 475.00p 475.00p 0
01/09/2017 475.00p 475.00p 475.00p 475.00p 550
31/08/2017 475.00p 475.00p 475.00p 475.00p 548
30/08/2017 475.00p 475.00p 475.00p 475.00p 351
29/08/2017 475.00p 475.00p 475.00p 475.00p 101
25/08/2017 475.00p 475.00p 475.00p 475.00p 220
24/08/2017 487.50p 500.00p 475.00p 475.00p 758
23/08/2017 500.00p 500.00p 500.00p 500.00p 0
22/08/2017 500.00p 500.00p 500.00p 500.00p 0
21/08/2017 525.00p 500.00p 500.00p 500.00p 1360
18/08/2017 525.00p 500.00p 500.00p 500.00p 0
17/08/2017 525.00p 500.00p 500.00p 500.00p 4
16/08/2017 525.00p 500.00p 500.00p 500.00p 25
15/08/2017 525.00p 500.00p 500.00p 500.00p 65
14/08/2017 525.00p 500.00p 500.00p 500.00p 9
11/08/2017 525.00p 500.00p 500.00p 500.00p 131
10/08/2017 525.00p 500.00p 500.00p 500.00p 399
09/08/2017 525.00p 500.00p 500.00p 500.00p 101
08/08/2017 512.50p 512.50p 500.00p 500.00p 643
07/08/2017 512.50p 512.50p 512.50p 512.50p 0
04/08/2017 512.50p 512.50p 512.50p 512.50p 267
03/08/2017 512.50p 512.50p 512.50p 512.50p 0
02/08/2017 512.50p 512.50p 512.50p 512.50p 194
01/08/2017 512.50p 512.50p 512.50p 512.50p 159
31/07/2017 512.50p 512.50p 512.50p 512.50p 288
28/07/2017 512.50p 512.50p 512.50p 512.50p 548
27/07/2017 487.50p 512.50p 487.50p 512.50p 450
26/07/2017 512.50p 512.50p 487.50p 487.50p 220
25/07/2017 512.50p 512.50p 512.50p 512.50p 181
24/07/2017 512.50p 512.50p 512.50p 512.50p 0
21/07/2017 525.00p 512.50p 512.50p 512.50p 478
20/07/2017 512.50p 512.50p 512.50p 512.50p 0
19/07/2017 525.00p 512.50p 512.50p 512.50p 71
18/07/2017 512.50p 512.50p 512.50p 512.50p 0
17/07/2017 537.50p 550.00p 475.00p 512.50p 3160
14/07/2017 475.00p 475.00p 475.00p 475.00p 200
13/07/2017 475.00p 475.00p 475.00p 475.00p 214
12/07/2017 475.00p 475.00p 475.00p 475.00p 131
11/07/2017 475.00p 475.00p 475.00p 475.00p 0
10/07/2017 487.50p 487.50p 475.00p 475.00p 816
07/07/2017 487.50p 487.50p 487.50p 487.50p 34
06/07/2017 487.50p 487.50p 487.50p 487.50p 442
05/07/2017 487.50p 487.50p 475.00p 487.50p 3809
04/07/2017 512.50p 512.50p 487.50p 487.50p 400
03/07/2017 512.50p 512.50p 512.50p 512.50p 418
30/06/2017 500.00p 512.50p 500.00p 512.50p 436
29/06/2017 500.00p 500.00p 500.00p 500.00p 1705
28/06/2017 500.00p 500.00p 500.00p 500.00p 5
27/06/2017 450.00p 500.00p 450.00p 500.00p 5645
26/06/2017 450.00p 450.00p 450.00p 450.00p 3
23/06/2017 450.00p 450.00p 450.00p 450.00p 307
22/06/2017 450.00p 450.00p 450.00p 450.00p 0
21/06/2017 425.00p 450.00p 425.00p 450.00p 0
20/06/2017 412.50p 425.00p 412.50p 425.00p 0
19/06/2017 462.50p 462.50p 425.00p 425.00p 0
16/06/2017 462.50p 462.50p 462.50p 462.50p 0
15/06/2017 462.50p 462.50p 462.50p 462.50p 0
14/06/2017 462.50p 462.50p 462.50p 462.50p 0
13/06/2017 462.50p 462.50p 462.50p 462.50p 0
12/06/2017 462.50p 462.50p 462.50p 462.50p 0
09/06/2017 462.50p 475.00p 462.50p 462.50p 61
08/06/2017 462.50p 462.50p 462.50p 462.50p 0
07/06/2017 412.50p 475.00p 412.50p 462.50p 4814
06/06/2017 412.50p 412.50p 412.50p 412.50p 0
05/06/2017 425.00p 440.00p 412.50p 412.50p 22
02/06/2017 450.00p 450.00p 412.00p 425.00p 2519
01/06/2017 450.00p 450.00p 433.00p 450.00p 1351
31/05/2017 450.00p 475.00p 450.00p 450.00p 66
30/05/2017 450.00p 450.00p 433.00p 450.00p 56
26/05/2017 450.00p 459.10p 433.00p 450.00p 232
25/05/2017 475.00p 475.00p 400.00p 450.00p 7494
24/05/2017 475.00p 475.00p 455.00p 475.00p 200
23/05/2017 475.00p 475.00p 475.00p 475.00p 0
22/05/2017 475.00p 490.00p 455.00p 475.00p 584
19/05/2017 537.50p 540.00p 455.50p 475.00p 2180
18/05/2017 512.50p 583.50p 482.50p 537.50p 5510
17/05/2017 512.50p 512.50p 483.00p 512.50p 171
16/05/2017 512.50p 520.00p 482.50p 512.50p 476
15/05/2017 525.00p 525.00p 500.05p 512.50p 84
12/05/2017 525.00p 525.00p 525.00p 525.00p 0
11/05/2017 525.00p 525.00p 500.50p 525.00p 254
10/05/2017 525.00p 525.00p 500.50p 525.00p 55
09/05/2017 525.00p 525.00p 500.00p 525.00p 78
08/05/2017 525.00p 525.00p 502.55p 525.00p 121
05/05/2017 525.00p 525.00p 525.00p 525.00p 0
04/05/2017 525.00p 525.00p 500.00p 525.00p 600
03/05/2017 525.00p 525.00p 505.00p 525.00p 200
02/05/2017 525.00p 525.00p 525.00p 525.00p 0
28/04/2017 525.00p 549.50p 525.00p 525.00p 3
27/04/2017 525.00p 545.00p 503.75p 525.00p 537
26/04/2017 550.00p 579.50p 500.00p 525.00p 3177
25/04/2017 550.00p 550.00p 505.00p 550.00p 146
24/04/2017 550.00p 594.50p 550.00p 550.00p 62
21/04/2017 537.50p 594.50p 537.50p 550.00p 1680
20/04/2017 562.50p 566.50p 537.50p 537.50p 248
19/04/2017 587.50p 587.50p 550.05p 562.50p 643
18/04/2017 600.00p 620.00p 550.50p 587.50p 1865
13/04/2017 662.50p 662.50p 587.50p 600.00p 4254
12/04/2017 662.50p 674.50p 625.00p 662.50p 4519
11/04/2017 600.00p 681.20p 600.00p 650.00p 9223
10/04/2017 512.50p 662.00p 512.50p 600.00p 8307
07/04/2017 537.50p 571.25p 530.50p 537.50p 226
06/04/2017 512.50p 571.25p 512.50p 537.50p 170
05/04/2017 537.50p 571.15p 527.50p 537.50p 463
04/04/2017 525.00p 590.00p 525.00p 537.50p 2657
03/04/2017 575.00p 575.00p 510.50p 537.50p 2414
31/03/2017 550.00p 575.00p 500.00p 575.00p 110
30/03/2017 537.50p 550.00p 534.00p 550.00p 31
29/03/2017 537.50p 537.50p 487.50p 537.50p 1122
28/03/2017 512.50p 537.50p 512.50p 537.50p 72
27/03/2017 512.50p 512.50p 512.50p 512.50p 0
24/03/2017 512.50p 540.00p 487.55p 512.50p 1292
23/03/2017 512.50p 512.50p 460.55p 487.50p 2539
22/03/2017 525.00p 525.00p 500.00p 512.50p 2771
21/03/2017 537.50p 569.95p 510.00p 525.00p 2360
20/03/2017 575.00p 576.60p 500.05p 525.00p 3800
17/03/2017 575.00p 582.45p 530.05p 575.00p 1761
16/03/2017 612.50p 612.50p 550.00p 575.00p 5500
15/03/2017 637.50p 675.00p 530.55p 612.50p 14507
14/03/2017 675.00p 700.00p 662.55p 675.00p 2999
13/03/2017 687.50p 687.50p 650.50p 675.00p 801
10/03/2017 687.50p 710.00p 662.50p 687.50p 2310
09/03/2017 687.50p 710.00p 630.05p 687.50p 8519
08/03/2017 725.00p 725.00p 655.55p 687.50p 1119
07/03/2017 725.00p 725.00p 652.40p 725.00p 2772
06/03/2017 675.00p 745.00p 675.00p 725.00p 4083
03/03/2017 687.50p 691.20p 650.55p 675.00p 513
02/03/2017 687.50p 691.20p 675.00p 687.50p 2846
01/03/2017 687.50p 699.00p 683.00p 687.50p 3499
28/02/2017 687.50p 694.95p 682.55p 687.50p 238
27/02/2017 687.50p 699.95p 675.05p 687.50p 3354
24/02/2017 687.50p 713.70p 675.00p 687.50p 5982
23/02/2017 600.00p 713.70p 593.00p 687.50p 2566
22/02/2017 600.00p 625.00p 578.00p 600.00p 2157
21/02/2017 612.50p 617.50p 577.50p 600.00p 3612
20/02/2017 650.00p 650.00p 577.50p 612.50p 4267
17/02/2017 650.00p 660.00p 627.50p 650.00p 920
16/02/2017 650.00p 665.00p 627.50p 650.00p 387
15/02/2017 650.00p 650.00p 627.50p 650.00p 379
14/02/2017 662.50p 685.00p 637.85p 650.00p 2253
13/02/2017 575.00p 662.50p 575.00p 662.50p 5217
10/02/2017 600.00p 600.00p 555.50p 575.00p 2022
09/02/2017 600.00p 600.00p 580.00p 600.00p 556
08/02/2017 600.00p 600.00p 598.25p 600.00p 165
07/02/2017 600.00p 607.50p 600.00p 600.00p 368
06/02/2017 612.50p 623.70p 593.75p 600.00p 2767
03/02/2017 612.50p 617.25p 594.00p 612.50p 838
02/02/2017 612.50p 617.00p 593.75p 612.50p 2600
01/02/2017 625.00p 637.50p 600.50p 612.50p 1347
31/01/2017 600.00p 644.95p 600.00p 625.00p 2593
30/01/2017 675.00p 680.55p 575.00p 600.00p 11324
27/01/2017 712.50p 712.50p 650.00p 675.00p 8352
26/01/2017 762.50p 824.50p 712.50p 712.50p 9043
25/01/2017 850.00p 850.00p 705.00p 762.50p 7116

*Close Price adjusted for both dividends and splits