Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits