Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/01/2017 862.50p 895.00p 817.50p 850.00p 4410
23/01/2017 812.50p 895.00p 808.45p 862.50p 8511
20/01/2017 800.00p 830.00p 762.50p 812.50p 1351
19/01/2017 762.50p 819.95p 730.00p 800.00p 3677
18/01/2017 800.00p 810.00p 700.00p 762.50p 8465
17/01/2017 775.00p 835.00p 750.00p 800.00p 8869
16/01/2017 775.00p 795.00p 600.00p 775.00p 15893
13/01/2017 825.00p 825.00p 750.05p 775.00p 3548
12/01/2017 850.00p 862.50p 805.00p 825.00p 8353
11/01/2017 887.50p 912.45p 850.00p 850.00p 14131
10/01/2017 875.00p 920.00p 840.00p 887.50p 5602
09/01/2017 887.50p 895.00p 850.00p 862.50p 2140
06/01/2017 825.00p 939.95p 825.00p 887.50p 14362
05/01/2017 825.00p 899.95p 825.00p 825.00p 14281
04/01/2017 812.50p 844.50p 755.50p 825.00p 8705
03/01/2017 787.50p 862.45p 783.80p 812.50p 8928
30/12/2016 662.50p 813.70p 630.60p 787.50p 15881
29/12/2016 675.00p 720.00p 657.50p 662.50p 3999
28/12/2016 725.00p 735.00p 650.50p 675.00p 7067
23/12/2016 712.50p 750.00p 705.50p 725.00p 4633
22/12/2016 637.50p 762.00p 616.00p 712.50p 12216
21/12/2016 612.50p 670.00p 568.10p 637.50p 12640
20/12/2016 512.50p 600.00p 482.50p 600.00p 19659
19/12/2016 512.50p 545.00p 482.50p 512.50p 211
16/12/2016 500.00p 550.00p 482.50p 512.50p 533
15/12/2016 537.50p 574.50p 462.70p 500.00p 2904
14/12/2016 475.00p 573.75p 475.00p 550.00p 12774
13/12/2016 462.50p 494.50p 432.75p 475.00p 6023
12/12/2016 462.50p 485.00p 400.05p 462.50p 2942
09/12/2016 462.50p 522.00p 411.00p 462.50p 2846
08/12/2016 512.50p 525.00p 412.55p 462.50p 11193
07/12/2016 575.00p 580.00p 455.00p 487.50p 20500
06/12/2016 350.00p 575.00p 350.00p 575.00p 11173
05/12/2016 337.50p 390.00p 321.10p 350.00p 7202
02/12/2016 387.50p 387.50p 311.00p 337.50p 418
01/12/2016 387.50p 395.00p 325.50p 387.50p 485
30/11/2016 387.50p 387.50p 387.50p 387.50p 0
29/11/2016 375.00p 397.50p 325.50p 387.50p 1613
28/11/2016 375.00p 392.00p 350.50p 375.00p 182
25/11/2016 400.00p 410.00p 350.00p 375.00p 3151
24/11/2016 412.50p 449.95p 333.00p 400.00p 7194
23/11/2016 350.00p 574.50p 350.00p 412.50p 35962
22/11/2016 287.50p 415.00p 287.50p 350.00p 12255
21/11/2016 300.00p 316.75p 283.30p 287.50p 941
18/11/2016 325.00p 325.00p 277.40p 287.50p 6421
17/11/2016 300.00p 389.00p 300.00p 325.00p 9755
16/11/2016 300.00p 300.00p 300.00p 300.00p 0
15/11/2016 300.00p 305.00p 300.00p 300.00p 500
14/11/2016 325.00p 325.00p 275.05p 300.00p 1300
11/11/2016 337.50p 337.50p 303.75p 325.00p 100
10/11/2016 325.00p 337.50p 302.55p 337.50p 1952
09/11/2016 300.00p 336.49p 300.00p 325.00p 1102
08/11/2016 337.50p 344.50p 278.80p 325.00p 1553
07/11/2016 375.00p 409.45p 323.20p 337.50p 776
04/11/2016 375.00p 400.00p 375.00p 400.00p 0
03/11/2016 375.00p 375.00p 375.00p 375.00p 0
02/11/2016 375.00p 375.00p 375.00p 375.00p 0
01/11/2016 375.00p 375.00p 375.00p 375.00p 0
31/10/2016 400.00p 400.00p 325.00p 375.00p 375
28/10/2016 400.00p 400.00p 400.00p 400.00p 0
27/10/2016 400.00p 400.00p 350.00p 400.00p 24
26/10/2016 400.00p 400.00p 400.00p 400.00p 0
25/10/2016 400.00p 400.00p 400.00p 400.00p 0
24/10/2016 412.50p 412.50p 350.50p 400.00p 400
21/10/2016 412.50p 412.50p 375.00p 412.50p 450
20/10/2016 412.50p 412.50p 412.50p 412.50p 0
19/10/2016 412.50p 412.50p 412.50p 412.50p 0
18/10/2016 412.50p 412.50p 412.50p 412.50p 0
17/10/2016 412.50p 445.00p 412.50p 412.50p 2
14/10/2016 412.50p 424.75p 412.50p 412.50p 2000
13/10/2016 412.50p 412.50p 412.50p 412.50p 0
12/10/2016 412.50p 412.50p 412.50p 412.50p 0
11/10/2016 412.50p 412.50p 412.50p 412.50p 0
10/10/2016 412.50p 412.50p 350.50p 412.50p 383
07/10/2016 412.50p 412.50p 412.50p 412.50p 0
06/10/2016 412.50p 435.00p 412.50p 412.50p 455
05/10/2016 412.50p 435.00p 362.50p 412.50p 40
04/10/2016 412.50p 412.50p 355.00p 412.50p 22
03/10/2016 412.50p 412.50p 412.50p 412.50p 0
30/09/2016 445.00p 445.00p 350.05p 412.50p 1365
29/09/2016 450.00p 450.00p 400.00p 445.00p 87
28/09/2016 450.00p 450.00p 450.00p 450.00p 0
27/09/2016 450.00p 450.00p 450.00p 450.00p 0
26/09/2016 450.00p 469.50p 450.00p 450.00p 20
23/09/2016 450.00p 450.00p 450.00p 450.00p 0
22/09/2016 450.00p 450.00p 450.00p 450.00p 0
21/09/2016 437.50p 469.50p 437.50p 450.00p 503
20/09/2016 462.50p 462.50p 407.55p 437.50p 1400
19/09/2016 462.50p 462.50p 426.50p 462.50p 82
16/09/2016 462.50p 462.50p 462.50p 462.50p 0
15/09/2016 462.50p 462.50p 447.50p 462.50p 1
14/09/2016 425.00p 469.50p 425.00p 462.50p 2040
13/09/2016 425.00p 425.00p 425.00p 425.00p 0
12/09/2016 492.50p 492.50p 355.00p 425.00p 3900
09/09/2016 492.50p 510.00p 455.00p 492.50p 1495
08/09/2016 387.50p 520.00p 387.50p 492.50p 3138
07/09/2016 350.00p 415.55p 330.05p 387.50p 2754
06/09/2016 287.50p 365.00p 287.50p 350.00p 2327
05/09/2016 275.00p 290.00p 275.00p 287.50p 172
02/09/2016 275.00p 275.00p 253.51p 275.00p 115
01/09/2016 287.50p 287.50p 275.00p 275.00p 0
31/08/2016 287.50p 287.50p 272.50p 287.50p 140
30/08/2016 287.50p 287.50p 287.50p 287.50p 0
26/08/2016 300.00p 300.00p 287.50p 287.50p 0
25/08/2016 300.00p 300.00p 275.50p 300.00p 1
24/08/2016 300.00p 317.50p 278.55p 300.00p 1061
23/08/2016 287.50p 314.95p 287.50p 300.00p 516
22/08/2016 287.50p 310.00p 287.50p 287.50p 159
19/08/2016 287.50p 287.50p 287.50p 287.50p 0
18/08/2016 300.00p 311.10p 287.50p 287.50p 708
17/08/2016 312.50p 329.95p 275.00p 300.00p 1905
16/08/2016 262.50p 325.00p 262.50p 312.50p 6831
15/08/2016 225.00p 274.50p 207.50p 262.50p 4524
12/08/2016 200.00p 225.00p 200.00p 225.00p 118
11/08/2016 200.00p 221.00p 200.00p 200.00p 59
10/08/2016 200.00p 200.00p 175.00p 200.00p 700
09/08/2016 212.50p 221.45p 182.50p 200.00p 888
08/08/2016 212.50p 225.00p 212.50p 212.50p 6189
05/08/2016 212.50p 219.00p 200.00p 212.50p 589
04/08/2016 225.00p 225.00p 200.00p 212.50p 145
03/08/2016 225.00p 225.00p 225.00p 225.00p 0
02/08/2016 225.00p 225.00p 204.15p 225.00p 211
01/08/2016 225.00p 225.00p 205.05p 225.00p 0
29/07/2016 225.00p 225.00p 205.05p 225.00p 0
28/07/2016 225.00p 225.00p 225.00p 225.00p 0
27/07/2016 225.00p 225.00p 205.05p 225.00p 1
26/07/2016 225.00p 225.00p 225.00p 225.00p 0
25/07/2016 225.00p 225.00p 225.00p 225.00p 0
22/07/2016 225.00p 225.00p 205.05p 225.00p 22
21/07/2016 225.00p 225.00p 225.00p 225.00p 0
20/07/2016 225.00p 225.00p 225.00p 225.00p 308
19/07/2016 225.00p 225.00p 225.00p 225.00p 0
18/07/2016 225.00p 225.00p 225.00p 225.00p 0
15/07/2016 225.00p 225.00p 225.00p 225.00p 1
14/07/2016 225.00p 244.00p 225.00p 225.00p 202
13/07/2016 225.00p 225.00p 225.00p 225.00p 0
12/07/2016 225.00p 249.00p 225.00p 225.00p 940
11/07/2016 225.00p 225.00p 225.00p 225.00p 0
08/07/2016 225.00p 249.95p 225.00p 225.00p 590
07/07/2016 225.00p 249.50p 225.00p 225.00p 17
06/07/2016 275.00p 275.00p 205.05p 225.00p 530
05/07/2016 300.00p 300.00p 275.00p 275.00p 96
04/07/2016 300.00p 300.00p 300.00p 300.00p 29
01/07/2016 400.00p 400.00p 294.50p 300.00p 2068
30/06/2016 400.00p 400.00p 400.00p 400.00p 0
29/06/2016 400.00p 400.00p 400.00p 400.00p 0
28/06/2016 400.00p 400.00p 400.00p 400.00p 0
27/06/2016 412.50p 412.50p 386.35p 400.00p 179
24/06/2016 412.50p 425.00p 412.50p 412.50p 44
23/06/2016 437.50p 437.50p 437.50p 437.50p 0
22/06/2016 437.50p 438.50p 437.50p 437.50p 66
21/06/2016 437.50p 437.50p 437.50p 437.50p 6
20/06/2016 437.50p 437.50p 437.50p 437.50p 0
17/06/2016 462.50p 462.50p 425.00p 437.50p 400
16/06/2016 475.00p 475.00p 455.00p 462.50p 440
15/06/2016 525.00p 525.00p 455.00p 475.00p 20
14/06/2016 525.00p 525.00p 525.00p 525.00p 0
13/06/2016 525.00p 525.00p 500.00p 525.00p 100
10/06/2016 525.00p 525.00p 475.00p 525.00p 0
09/06/2016 475.00p 484.25p 475.00p 475.00p 66
08/06/2016 475.00p 475.00p 475.00p 475.00p 0
07/06/2016 475.00p 475.00p 455.00p 475.00p 44
06/06/2016 487.50p 489.50p 455.00p 475.00p 369
03/06/2016 512.50p 526.10p 455.00p 487.50p 374
02/06/2016 512.50p 527.50p 512.50p 512.50p 31
01/06/2016 537.50p 537.50p 500.00p 512.50p 694
31/05/2016 537.50p 537.50p 537.50p 537.50p 0
27/05/2016 537.50p 537.50p 500.00p 537.50p 717
26/05/2016 537.50p 537.50p 537.50p 537.50p 0
25/05/2016 537.50p 539.50p 537.50p 537.50p 185
24/05/2016 575.00p 575.00p 502.50p 537.50p 1449
23/05/2016 575.00p 584.50p 575.00p 575.00p 60
20/05/2016 587.50p 589.50p 550.50p 575.00p 849
19/05/2016 587.50p 587.50p 587.50p 587.50p 0
18/05/2016 587.50p 599.50p 575.00p 587.50p 2613
17/05/2016 687.50p 687.50p 530.00p 587.50p 9305
16/05/2016 975.00p 1,024.50p 975.00p 1,000.00p 2005
13/05/2016 975.00p 975.00p 975.00p 975.00p 0
12/05/2016 975.00p 975.00p 975.00p 975.00p 0
11/05/2016 875.00p 975.00p 875.00p 975.00p 1843
10/05/2016 875.00p 875.00p 875.00p 875.00p 0
09/05/2016 875.00p 875.00p 762.25p 875.00p 1
06/05/2016 875.00p 875.00p 875.00p 875.00p 0
05/05/2016 875.00p 875.00p 760.20p 875.00p 9
04/05/2016 875.00p 934.50p 777.50p 875.00p 30
03/05/2016 875.00p 875.00p 875.00p 875.00p 0
29/04/2016 875.00p 875.00p 752.30p 875.00p 40
28/04/2016 875.00p 934.50p 777.50p 875.00p 27
27/04/2016 875.00p 934.50p 765.00p 875.00p 419
26/04/2016 875.00p 937.45p 875.00p 875.00p 21
25/04/2016 875.00p 875.00p 875.00p 875.00p 0
22/04/2016 875.00p 875.00p 875.00p 875.00p 0
21/04/2016 875.00p 875.00p 875.00p 875.00p 0
20/04/2016 875.00p 875.00p 875.00p 875.00p 0
19/04/2016 875.00p 875.00p 800.00p 875.00p 1143
18/04/2016 875.00p 875.00p 875.00p 875.00p 0
15/04/2016 875.00p 875.00p 875.00p 875.00p 0
14/04/2016 875.00p 875.00p 844.00p 875.00p 8
13/04/2016 875.00p 875.00p 875.00p 875.00p 0
12/04/2016 875.00p 875.00p 875.00p 875.00p 0

*Close Price adjusted for both dividends and splits