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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
Zinc Media Group (ZIN) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/04/2016 | 875.00p | 875.00p | 750.00p | 875.00p | 1900 |
| 08/04/2016 | 875.00p | 875.00p | 757.25p | 875.00p | 21 |
| 07/04/2016 | 875.00p | 875.00p | 775.00p | 875.00p | 3824 |
| 06/04/2016 | 875.00p | 875.00p | 762.55p | 875.00p | 50 |
| 05/04/2016 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 04/04/2016 | 875.00p | 875.00p | 777.50p | 875.00p | 0 |
| 01/04/2016 | 875.00p | 875.00p | 777.50p | 875.00p | 8 |
| 31/03/2016 | 875.00p | 875.00p | 775.00p | 875.00p | 29 |
| 30/03/2016 | 875.00p | 875.00p | 777.50p | 875.00p | 22 |
| 29/03/2016 | 875.00p | 875.00p | 762.55p | 875.00p | 28 |
| 24/03/2016 | 875.00p | 1,000.00p | 762.55p | 875.00p | 32 |
| 23/03/2016 | 875.00p | 875.00p | 805.00p | 875.00p | 120 |
| 22/03/2016 | 875.00p | 875.00p | 750.00p | 875.00p | 821 |
| 21/03/2016 | 875.00p | 875.00p | 805.00p | 875.00p | 4 |
| 18/03/2016 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 17/03/2016 | 875.00p | 949.50p | 805.00p | 875.00p | 22 |
| 16/03/2016 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 15/03/2016 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 14/03/2016 | 1,000.00p | 1,000.00p | 750.00p | 875.00p | 380 |
| 11/03/2016 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 10/03/2016 | 1,000.00p | 1,000.00p | 952.45p | 1,000.00p | 1000 |
| 09/03/2016 | 1,000.00p | 1,000.00p | 875.00p | 1,000.00p | 483 |
| 08/03/2016 | 875.00p | 1,000.00p | 875.00p | 1,000.00p | 2490 |
| 07/03/2016 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 04/03/2016 | 875.00p | 875.00p | 768.80p | 875.00p | 14 |
| 03/03/2016 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 02/03/2016 | 875.00p | 919.95p | 762.75p | 875.00p | 1081 |
| 01/03/2016 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 29/02/2016 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 26/02/2016 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 25/02/2016 | 875.00p | 924.50p | 875.00p | 875.00p | 206 |
| 24/02/2016 | 875.00p | 1,000.00p | 875.00p | 875.00p | 513 |
| 23/02/2016 | 875.00p | 924.50p | 875.00p | 875.00p | 2370 |
| 22/02/2016 | 750.00p | 924.50p | 750.00p | 875.00p | 1711 |
| 19/02/2016 | 750.00p | 800.00p | 750.00p | 750.00p | 500 |
| 18/02/2016 | 750.00p | 750.00p | 639.30p | 750.00p | 1 |
| 17/02/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 16/02/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 15/02/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 12/02/2016 | 750.00p | 812.40p | 750.00p | 750.00p | 22 |
| 11/02/2016 | 750.00p | 750.00p | 655.00p | 750.00p | 193 |
| 10/02/2016 | 750.00p | 812.50p | 625.00p | 750.00p | 20085 |
| 09/02/2016 | 750.00p | 750.00p | 655.00p | 750.00p | 22 |
| 08/02/2016 | 750.00p | 750.00p | 705.00p | 750.00p | 311 |
| 05/02/2016 | 750.00p | 750.00p | 705.00p | 750.00p | 117 |
| 04/02/2016 | 750.00p | 849.95p | 750.00p | 750.00p | 145 |
| 03/02/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 02/02/2016 | 687.50p | 849.95p | 687.50p | 750.00p | 654 |
| 01/02/2016 | 687.50p | 750.00p | 687.50p | 687.50p | 232 |
| 29/01/2016 | 687.50p | 750.00p | 675.00p | 687.50p | 485 |
| 28/01/2016 | 750.00p | 750.00p | 637.00p | 687.50p | 2910 |
| 27/01/2016 | 812.50p | 875.00p | 812.50p | 875.00p | 150 |
| 26/01/2016 | 812.50p | 825.00p | 762.50p | 812.50p | 6204 |
| 25/01/2016 | 812.50p | 837.50p | 750.00p | 812.50p | 710 |
| 22/01/2016 | 812.50p | 845.00p | 812.50p | 812.50p | 50 |
| 21/01/2016 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 20/01/2016 | 875.00p | 875.00p | 750.00p | 812.50p | 611 |
| 19/01/2016 | 937.50p | 937.50p | 875.00p | 875.00p | 160 |
| 18/01/2016 | 937.50p | 937.50p | 875.00p | 937.50p | 234 |
| 15/01/2016 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 14/01/2016 | 937.50p | 937.50p | 875.00p | 937.50p | 370 |
| 13/01/2016 | 937.50p | 962.45p | 937.50p | 937.50p | 6 |
| 12/01/2016 | 937.50p | 937.50p | 900.00p | 937.50p | 360 |
| 11/01/2016 | 1,000.00p | 1,000.00p | 937.50p | 937.50p | 301 |
| 08/01/2016 | 1,000.00p | 1,024.50p | 1,000.00p | 1,000.00p | 150 |
| 07/01/2016 | 1,062.50p | 1,062.50p | 968.50p | 1,000.00p | 530 |
| 06/01/2016 | 1,125.00p | 1,175.00p | 1,062.50p | 1,062.50p | 382 |
| 05/01/2016 | 1,125.00p | 1,249.50p | 1,000.50p | 1,125.00p | 2491 |
| 04/01/2016 | 1,187.50p | 1,239.50p | 1,062.50p | 1,125.00p | 818 |
| 31/12/2015 | 1,125.00p | 1,174.95p | 1,125.00p | 1,125.00p | 7 |
| 30/12/2015 | 1,125.00p | 1,125.00p | 1,000.05p | 1,125.00p | 60 |
| 29/12/2015 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 24/12/2015 | 1,125.00p | 1,149.95p | 1,125.00p | 1,125.00p | 200 |
| 23/12/2015 | 1,187.50p | 1,187.50p | 1,000.00p | 1,125.00p | 300 |
| 22/12/2015 | 1,187.50p | 1,187.50p | 1,125.00p | 1,187.50p | 120 |
| 21/12/2015 | 1,187.50p | 1,187.50p | 1,187.50p | 1,187.50p | 0 |
| 18/12/2015 | 1,187.50p | 1,187.50p | 1,187.50p | 1,187.50p | 0 |
| 17/12/2015 | 1,187.50p | 1,187.50p | 1,187.50p | 1,187.50p | 0 |
| 16/12/2015 | 1,187.50p | 1,195.00p | 1,132.50p | 1,187.50p | 920 |
| 15/12/2015 | 1,187.50p | 1,200.00p | 1,187.50p | 1,187.50p | 30 |
| 14/12/2015 | 1,312.50p | 1,312.50p | 1,125.00p | 1,187.50p | 1636 |
| 11/12/2015 | 1,312.50p | 1,312.50p | 1,250.00p | 1,312.50p | 600 |
| 10/12/2015 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
| 09/12/2015 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
| 08/12/2015 | 1,375.00p | 1,375.00p | 1,250.00p | 1,312.50p | 730 |
| 07/12/2015 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 04/12/2015 | 1,375.00p | 1,375.00p | 1,250.00p | 1,375.00p | 120 |
| 03/12/2015 | 1,375.00p | 1,375.00p | 1,262.55p | 1,375.00p | 4 |
| 02/12/2015 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 01/12/2015 | 1,375.00p | 1,375.00p | 1,250.00p | 1,375.00p | 291 |
| 30/11/2015 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 27/11/2015 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 26/11/2015 | 1,375.00p | 1,375.00p | 1,252.55p | 1,375.00p | 2 |
| 25/11/2015 | 1,375.00p | 1,375.00p | 1,252.55p | 1,375.00p | 0 |
| 24/11/2015 | 1,375.00p | 1,375.00p | 1,252.55p | 1,375.00p | 0 |
| 23/11/2015 | 1,375.00p | 1,375.00p | 1,250.00p | 1,375.00p | 123 |
| 20/11/2015 | 1,375.00p | 1,375.00p | 1,345.00p | 1,375.00p | 103 |
| 19/11/2015 | 1,375.00p | 1,375.00p | 1,250.00p | 1,375.00p | 31 |
| 18/11/2015 | 1,375.00p | 1,375.00p | 1,252.55p | 1,375.00p | 2 |
| 17/11/2015 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 16/11/2015 | 1,375.00p | 1,375.00p | 1,345.00p | 1,375.00p | 1 |
| 13/11/2015 | 1,375.00p | 1,375.00p | 1,250.00p | 1,375.00p | 236 |
| 12/11/2015 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 11/11/2015 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 10/11/2015 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 09/11/2015 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 06/11/2015 | 1,437.50p | 1,437.50p | 1,250.00p | 1,375.00p | 600 |
| 05/11/2015 | 1,437.50p | 1,437.50p | 1,375.00p | 1,437.50p | 344 |
| 04/11/2015 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 03/11/2015 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 02/11/2015 | 1,437.50p | 1,437.50p | 1,388.50p | 1,437.50p | 1 |
| 30/10/2015 | 1,437.50p | 1,437.50p | 1,388.50p | 1,437.50p | 40 |
| 29/10/2015 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 28/10/2015 | 1,437.50p | 1,437.50p | 1,376.30p | 1,437.50p | 0 |
| 27/10/2015 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 26/10/2015 | 1,437.50p | 1,437.50p | 1,376.30p | 1,437.50p | 100 |
| 23/10/2015 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 22/10/2015 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 21/10/2015 | 1,437.50p | 1,462.45p | 1,437.50p | 1,437.50p | 11 |
| 20/10/2015 | 1,437.50p | 1,500.00p | 1,437.50p | 1,437.50p | 1702 |
| 19/10/2015 | 1,437.50p | 1,437.50p | 1,437.50p | 1,437.50p | 0 |
| 16/10/2015 | 1,500.00p | 1,500.00p | 1,437.50p | 1,437.50p | 0 |
| 15/10/2015 | 1,500.00p | 1,500.00p | 1,392.55p | 1,500.00p | 0 |
| 14/10/2015 | 1,500.00p | 1,500.00p | 1,392.55p | 1,500.00p | 6 |
*Close Price adjusted for both dividends and splits