Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/02/2018 375.00p 375.00p 350.00p 375.00p 1258
23/02/2018 375.00p 375.00p 350.00p 375.00p 2111
22/02/2018 375.00p 375.00p 352.55p 375.00p 3974
21/02/2018 350.00p 362.00p 340.55p 350.00p 79
20/02/2018 350.00p 350.00p 340.55p 350.00p 375
19/02/2018 325.00p 350.00p 325.00p 350.00p 2719
16/02/2018 312.50p 342.45p 305.00p 325.00p 709
15/02/2018 337.50p 337.50p 312.50p 312.50p 4028
14/02/2018 337.50p 337.50p 337.50p 337.50p 0
13/02/2018 337.50p 343.70p 325.00p 337.50p 374
12/02/2018 337.50p 337.50p 337.50p 337.50p 1200
09/02/2018 337.50p 337.50p 325.50p 337.50p 500
08/02/2018 337.50p 343.70p 337.50p 337.50p 223
07/02/2018 337.50p 343.70p 337.50p 337.50p 74
06/02/2018 312.50p 362.45p 306.30p 337.50p 3898
05/02/2018 337.50p 337.50p 337.50p 337.50p 0
02/02/2018 337.50p 337.50p 331.00p 337.50p 9
01/02/2018 337.50p 337.50p 331.00p 337.50p 1
31/01/2018 350.00p 350.00p 330.50p 337.50p 2068
30/01/2018 375.00p 375.00p 335.00p 350.00p 1669
29/01/2018 362.50p 375.00p 362.50p 375.00p 391
26/01/2018 375.00p 382.45p 342.50p 362.50p 2164
25/01/2018 375.00p 385.00p 350.05p 375.00p 284
24/01/2018 375.00p 375.00p 359.05p 375.00p 100
23/01/2018 400.00p 400.00p 355.00p 375.00p 1701
22/01/2018 400.00p 400.00p 375.00p 400.00p 222
19/01/2018 400.00p 400.00p 385.00p 400.00p 91
18/01/2018 400.00p 400.00p 400.00p 400.00p 0
17/01/2018 412.50p 412.50p 350.00p 400.00p 15145
16/01/2018 425.00p 425.00p 375.00p 400.00p 1434
15/01/2018 425.00p 425.00p 407.50p 425.00p 58
12/01/2018 425.00p 425.00p 400.00p 425.00p 169
11/01/2018 425.00p 425.00p 425.00p 425.00p 0
10/01/2018 425.00p 425.00p 425.00p 425.00p 0
09/01/2018 425.00p 425.00p 425.00p 425.00p 0
08/01/2018 425.00p 425.00p 400.00p 425.00p 2668
05/01/2018 425.00p 425.00p 416.00p 425.00p 431
04/01/2018 425.00p 425.00p 400.00p 425.00p 356
03/01/2018 425.00p 425.00p 425.00p 425.00p 0
02/01/2018 425.00p 425.00p 405.00p 425.00p 268
29/12/2017 400.00p 425.00p 400.00p 425.00p 119
28/12/2017 400.00p 412.50p 400.00p 400.00p 119
27/12/2017 400.00p 414.40p 400.00p 400.00p 105
22/12/2017 400.00p 414.40p 400.00p 400.00p 72
21/12/2017 375.00p 419.95p 355.05p 400.00p 3312
20/12/2017 387.50p 394.95p 360.55p 375.00p 1634
19/12/2017 387.50p 387.50p 387.50p 387.50p 0
18/12/2017 400.00p 405.00p 387.50p 387.50p 28
15/12/2017 400.00p 400.00p 400.00p 400.00p 0
14/12/2017 400.00p 405.00p 380.05p 400.00p 526
13/12/2017 400.00p 400.00p 380.05p 400.00p 3
12/12/2017 400.00p 400.00p 365.75p 400.00p 800
11/12/2017 400.00p 410.00p 400.00p 400.00p 72
08/12/2017 400.00p 400.00p 385.00p 400.00p 195
07/12/2017 400.00p 400.00p 400.00p 400.00p 0
06/12/2017 400.00p 400.00p 400.00p 400.00p 0
05/12/2017 400.00p 425.00p 400.00p 400.00p 3900
04/12/2017 400.00p 409.00p 400.00p 400.00p 1222
01/12/2017 400.00p 400.00p 380.80p 400.00p 172
30/11/2017 400.00p 400.00p 380.80p 400.00p 658
29/11/2017 387.50p 414.95p 387.50p 400.00p 432
28/11/2017 412.50p 416.00p 380.55p 387.50p 1708
27/11/2017 412.50p 417.50p 400.05p 412.50p 1081
24/11/2017 412.50p 422.50p 392.55p 412.50p 1696
23/11/2017 425.00p 447.45p 400.05p 412.50p 4911
22/11/2017 387.50p 424.50p 375.00p 412.50p 7566
21/11/2017 387.50p 397.50p 375.00p 387.50p 1393
20/11/2017 412.50p 412.50p 355.00p 387.50p 6175
17/11/2017 412.50p 415.00p 400.50p 412.50p 786
16/11/2017 412.50p 415.00p 400.00p 412.50p 1177
15/11/2017 437.50p 437.50p 400.00p 412.50p 6883
14/11/2017 400.00p 450.00p 381.00p 437.50p 20380
13/11/2017 400.00p 415.00p 400.00p 400.00p 122
10/11/2017 400.00p 412.50p 380.00p 400.00p 1720
09/11/2017 400.00p 400.00p 400.00p 400.00p 774
08/11/2017 400.00p 400.00p 360.50p 400.00p 3520
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

*Close Price adjusted for both dividends and splits