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 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
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Zinc Media Group (ZIN) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/10/2015 | 1,500.00p | 1,500.00p | 1,392.55p | 1,500.00p | 1 |
| 12/10/2015 | 1,500.00p | 1,500.00p | 1,375.00p | 1,500.00p | 284 |
| 09/10/2015 | 1,500.00p | 1,500.00p | 1,450.00p | 1,500.00p | 80 |
| 08/10/2015 | 1,437.50p | 1,500.00p | 1,388.50p | 1,500.00p | 173 |
| 07/10/2015 | 1,437.50p | 1,437.50p | 1,388.50p | 1,437.50p | 45 |
| 06/10/2015 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 05/10/2015 | 1,500.00p | 1,575.00p | 1,500.00p | 1,500.00p | 200 |
| 02/10/2015 | 1,500.00p | 1,587.00p | 1,437.50p | 1,437.50p | 663 |
| 01/10/2015 | 1,500.00p | 1,587.00p | 1,500.00p | 1,500.00p | 6 |
| 30/09/2015 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 29/09/2015 | 1,500.00p | 1,587.00p | 1,500.00p | 1,500.00p | 67 |
| 28/09/2015 | 1,500.00p | 1,600.00p | 1,500.00p | 1,500.00p | 2572 |
| 25/09/2015 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 24/09/2015 | 1,500.00p | 1,532.45p | 1,411.35p | 1,500.00p | 347 |
| 23/09/2015 | 1,187.50p | 1,586.40p | 1,187.50p | 1,500.00p | 5046 |
| 22/09/2015 | 1,187.50p | 1,187.50p | 1,125.00p | 1,187.50p | 501 |
| 21/09/2015 | 1,187.50p | 1,187.50p | 1,187.50p | 1,187.50p | 0 |
| 18/09/2015 | 1,187.50p | 1,187.50p | 1,187.50p | 1,187.50p | 0 |
| 17/09/2015 | 1,187.50p | 1,187.50p | 1,187.50p | 1,187.50p | 0 |
| 16/09/2015 | 1,187.50p | 1,205.00p | 1,187.50p | 1,187.50p | 1 |
| 15/09/2015 | 1,187.50p | 1,205.00p | 1,150.00p | 1,187.50p | 215 |
| 14/09/2015 | 1,187.50p | 1,187.50p | 1,187.50p | 1,187.50p | 0 |
| 11/09/2015 | 1,187.50p | 1,187.50p | 1,187.50p | 1,187.50p | 0 |
| 10/09/2015 | 1,187.50p | 1,205.00p | 1,187.50p | 1,187.50p | 10 |
| 09/09/2015 | 1,187.50p | 1,187.50p | 1,187.50p | 1,187.50p | 0 |
| 08/09/2015 | 1,187.50p | 1,187.50p | 1,125.00p | 1,187.50p | 860 |
| 07/09/2015 | 1,187.50p | 1,187.50p | 1,125.50p | 1,187.50p | 7 |
| 04/09/2015 | 1,187.50p | 1,187.50p | 1,187.50p | 1,187.50p | 0 |
| 03/09/2015 | 1,250.00p | 1,250.00p | 1,187.50p | 1,187.50p | 0 |
| 02/09/2015 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 01/09/2015 | 1,250.00p | 1,250.00p | 1,150.00p | 1,250.00p | 500 |
| 28/08/2015 | 1,250.00p | 1,250.00p | 1,199.50p | 1,250.00p | 845 |
| 27/08/2015 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 26/08/2015 | 1,250.00p | 1,250.00p | 1,187.50p | 1,250.00p | 0 |
| 25/08/2015 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 24/08/2015 | 1,250.00p | 1,250.00p | 1,130.00p | 1,250.00p | 6 |
| 21/08/2015 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 20/08/2015 | 1,250.00p | 1,250.00p | 1,130.00p | 1,250.00p | 2002 |
| 19/08/2015 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 4 |
| 18/08/2015 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 17/08/2015 | 1,250.00p | 1,250.00p | 1,127.55p | 1,250.00p | 14 |
| 14/08/2015 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 13/08/2015 | 1,250.00p | 1,250.00p | 1,150.00p | 1,250.00p | 300 |
| 12/08/2015 | 1,250.00p | 1,250.00p | 1,150.00p | 1,250.00p | 10 |
| 11/08/2015 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 10/08/2015 | 1,250.00p | 1,250.00p | 1,151.25p | 1,250.00p | 56 |
| 07/08/2015 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 06/08/2015 | 1,250.00p | 1,299.50p | 1,150.00p | 1,250.00p | 127 |
| 05/08/2015 | 1,250.00p | 1,300.00p | 1,127.55p | 1,250.00p | 21 |
| 04/08/2015 | 1,312.50p | 1,312.50p | 1,250.00p | 1,250.00p | 504 |
| 03/08/2015 | 1,312.50p | 1,345.00p | 1,250.00p | 1,312.50p | 406 |
| 31/07/2015 | 1,375.00p | 1,400.00p | 1,263.35p | 1,312.50p | 547 |
| 30/07/2015 | 1,375.00p | 1,400.00p | 1,360.00p | 1,375.00p | 102 |
| 29/07/2015 | 1,437.50p | 1,437.50p | 1,360.00p | 1,375.00p | 1194 |
| 28/07/2015 | 1,500.00p | 1,500.00p | 1,392.50p | 1,437.50p | 946 |
| 27/07/2015 | 1,500.00p | 1,540.00p | 1,425.00p | 1,500.00p | 1175 |
| 24/07/2015 | 1,500.00p | 1,550.00p | 1,500.00p | 1,500.00p | 20 |
| 23/07/2015 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 300 |
| 22/07/2015 | 1,500.00p | 1,500.00p | 1,375.00p | 1,500.00p | 0 |
| 21/07/2015 | 1,500.00p | 1,500.00p | 1,392.51p | 1,500.00p | 0 |
| 20/07/2015 | 1,500.00p | 1,500.00p | 1,250.50p | 1,500.00p | 6 |
| 17/07/2015 | 1,500.00p | 1,500.00p | 1,392.55p | 1,500.00p | 1033 |
| 16/07/2015 | 1,500.00p | 1,500.00p | 1,392.55p | 1,500.00p | 670 |
| 15/07/2015 | 1,500.00p | 1,525.00p | 1,375.00p | 1,500.00p | 7 |
| 14/07/2015 | 1,437.50p | 1,575.00p | 1,405.00p | 1,500.00p | 1389 |
| 13/07/2015 | 762.50p | 1,437.50p | 762.50p | 1,437.50p | 2400 |
| 10/07/2015 | 1,475.00p | 1,650.00p | 1,475.00p | 1,475.00p | 5 |
| 09/07/2015 | 1,475.00p | 1,600.00p | 1,475.00p | 1,475.00p | 13 |
| 08/07/2015 | 1,325.00p | 1,625.00p | 1,325.00p | 1,475.00p | 476 |
| 07/07/2015 | 1,375.00p | 1,482.00p | 1,250.00p | 1,325.00p | 2063 |
| 06/07/2015 | 1,575.00p | 1,625.00p | 1,375.00p | 1,375.00p | 756 |
| 03/07/2015 | 1,575.00p | 1,575.00p | 1,562.50p | 1,575.00p | 0 |
| 02/07/2015 | 1,700.00p | 1,700.00p | 1,500.00p | 1,575.00p | 1985 |
| 01/07/2015 | 1,775.00p | 1,775.00p | 1,600.00p | 1,700.00p | 85 |
| 30/06/2015 | 1,875.00p | 1,925.00p | 1,675.00p | 1,775.00p | 1019 |
| 29/06/2015 | 1,875.00p | 1,950.00p | 1,800.00p | 1,875.00p | 445 |
| 26/06/2015 | 1,875.00p | 1,950.00p | 1,800.00p | 1,875.00p | 160 |
| 25/06/2015 | 2,125.00p | 2,125.00p | 1,823.50p | 1,875.00p | 136 |
| 24/06/2015 | 2,125.00p | 2,200.00p | 2,005.00p | 2,125.00p | 602 |
| 23/06/2015 | 1,825.00p | 2,100.00p | 1,805.00p | 2,100.00p | 2552 |
| 22/06/2015 | 1,625.00p | 1,850.00p | 1,625.00p | 1,775.00p | 2543 |
| 19/06/2015 | 1,625.00p | 1,700.00p | 1,625.00p | 1,625.00p | 155 |
| 18/06/2015 | 1,875.00p | 1,975.00p | 1,593.00p | 1,625.00p | 946 |
| 17/06/2015 | 1,375.00p | 2,125.00p | 1,350.00p | 1,875.00p | 876 |
| 16/06/2015 | 3,000.00p | 2,625.00p | 2,625.00p | 2,750.00p | 0 |
| 15/06/2015 | 3,000.00p | 2,625.00p | 2,625.00p | 2,750.00p | 0 |
| 12/06/2015 | 3,000.00p | 2,625.00p | 2,625.00p | 2,750.00p | 0 |
| 11/06/2015 | 3,000.00p | 2,625.00p | 2,625.00p | 2,750.00p | 0 |
| 10/06/2015 | 3,000.00p | 2,625.00p | 2,625.00p | 2,750.00p | 0 |
| 09/06/2015 | 3,000.00p | 2,625.00p | 2,625.00p | 2,750.00p | 0 |
| 08/06/2015 | 3,000.00p | 2,625.00p | 2,625.00p | 2,750.00p | 0 |
| 05/06/2015 | 3,000.00p | 2,625.00p | 2,625.00p | 2,750.00p | 0 |
| 04/06/2015 | 3,000.00p | 2,625.00p | 2,625.00p | 2,750.00p | 0 |
| 03/06/2015 | 3,000.00p | 2,625.00p | 2,625.00p | 2,750.00p | 0 |
| 02/06/2015 | 3,000.00p | 2,750.00p | 2,625.00p | 2,750.00p | 0 |
| 01/06/2015 | 3,000.00p | 2,750.00p | 2,625.00p | 2,750.00p | 0 |
| 29/05/2015 | 3,000.00p | 3,000.00p | 2,500.00p | 2,750.00p | 167 |
| 28/05/2015 | 2,500.00p | 3,100.00p | 2,300.00p | 3,000.00p | 405 |
| 27/05/2015 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
| 26/05/2015 | 2,450.00p | 2,600.00p | 2,255.00p | 2,500.00p | 20 |
| 22/05/2015 | 2,500.00p | 2,500.00p | 2,350.00p | 2,450.00p | 40 |
| 21/05/2015 | 2,500.00p | 2,500.00p | 2,355.00p | 2,500.00p | 10 |
| 20/05/2015 | 2,550.00p | 2,550.00p | 2,425.00p | 2,500.00p | 5 |
| 19/05/2015 | 2,550.00p | 2,550.00p | 2,550.00p | 2,550.00p | 0 |
| 18/05/2015 | 2,875.00p | 2,875.00p | 2,350.00p | 2,550.00p | 335 |
| 15/05/2015 | 2,875.00p | 2,875.00p | 2,875.00p | 2,875.00p | 0 |
| 14/05/2015 | 2,875.00p | 2,875.00p | 2,755.00p | 2,875.00p | 0 |
| 13/05/2015 | 2,875.00p | 2,882.00p | 2,875.00p | 2,875.00p | 5 |
| 12/05/2015 | 2,875.00p | 2,875.00p | 2,755.00p | 2,875.00p | 10 |
| 11/05/2015 | 2,875.00p | 2,881.00p | 2,875.00p | 2,875.00p | 1 |
| 08/05/2015 | 2,875.00p | 2,882.00p | 2,875.00p | 2,875.00p | 10 |
| 07/05/2015 | 3,125.00p | 3,125.00p | 2,875.00p | 2,875.00p | 0 |
| 06/05/2015 | 3,125.00p | 3,125.00p | 3,000.00p | 3,125.00p | 5 |
| 05/05/2015 | 3,125.00p | 3,125.00p | 3,125.00p | 3,125.00p | 0 |
| 01/05/2015 | 3,125.00p | 3,125.00p | 3,125.00p | 3,125.00p | 0 |
| 30/04/2015 | 3,125.00p | 3,125.00p | 3,000.00p | 3,125.00p | 0 |
| 29/04/2015 | 3,125.00p | 3,125.00p | 3,125.00p | 3,125.00p | 0 |
| 28/04/2015 | 3,125.00p | 3,125.00p | 3,000.00p | 3,125.00p | 20 |
| 27/04/2015 | 3,125.00p | 3,125.00p | 3,125.00p | 3,125.00p | 0 |
| 24/04/2015 | 3,125.00p | 3,125.00p | 3,125.00p | 3,125.00p | 0 |
| 23/04/2015 | 3,125.00p | 3,125.00p | 3,125.00p | 3,125.00p | 0 |
| 22/04/2015 | 3,125.00p | 3,132.45p | 3,000.00p | 3,125.00p | 17 |
| 21/04/2015 | 3,125.00p | 3,125.00p | 3,007.00p | 3,125.00p | 13 |
| 20/04/2015 | 3,125.00p | 3,250.00p | 3,125.00p | 3,125.00p | 0 |
| 17/04/2015 | 3,125.00p | 3,181.00p | 3,125.00p | 3,125.00p | 2 |
| 16/04/2015 | 3,125.00p | 3,125.00p | 3,125.00p | 3,125.00p | 0 |
| 15/04/2015 | 3,375.00p | 3,375.00p | 3,125.00p | 3,125.00p | 0 |
| 14/04/2015 | 3,375.00p | 3,375.00p | 3,375.00p | 3,375.00p | 0 |
| 13/04/2015 | 3,375.00p | 3,375.00p | 3,264.00p | 3,375.00p | 0 |
| 10/04/2015 | 3,375.00p | 3,375.00p | 3,263.00p | 3,375.00p | 2 |
| 09/04/2015 | 3,375.00p | 3,375.00p | 3,375.00p | 3,375.00p | 0 |
| 08/04/2015 | 3,375.00p | 3,375.00p | 3,375.00p | 3,375.00p | 0 |
| 07/04/2015 | 3,375.00p | 3,375.00p | 3,250.00p | 3,375.00p | 10 |
| 02/04/2015 | 3,375.00p | 3,375.00p | 3,255.00p | 3,375.00p | 0 |
| 01/04/2015 | 3,375.00p | 3,400.00p | 3,250.00p | 3,375.00p | 20 |
| 31/03/2015 | 3,375.00p | 3,375.00p | 3,250.00p | 3,375.00p | 20 |
| 30/03/2015 | 3,375.00p | 3,400.00p | 3,375.00p | 3,375.00p | 20 |
| 27/03/2015 | 3,750.00p | 3,750.00p | 3,275.50p | 3,375.00p | 25 |
| 26/03/2015 | 3,875.00p | 3,875.00p | 3,500.00p | 3,750.00p | 57 |
| 25/03/2015 | 3,625.00p | 4,125.00p | 3,610.00p | 3,875.00p | 302 |
| 24/03/2015 | 3,250.00p | 3,250.00p | 3,250.00p | 3,250.00p | 0 |
| 23/03/2015 | 3,250.00p | 3,250.00p | 3,250.00p | 3,250.00p | 0 |
| 20/03/2015 | 3,250.00p | 3,250.00p | 3,250.00p | 3,250.00p | 0 |
| 19/03/2015 | 3,250.00p | 3,250.00p | 3,075.00p | 3,250.00p | 20 |
| 18/03/2015 | 3,250.00p | 3,375.00p | 3,127.50p | 3,250.00p | 29 |
| 17/03/2015 | 3,125.00p | 3,250.00p | 3,064.00p | 3,250.00p | 18 |
| 16/03/2015 | 3,375.00p | 3,375.00p | 3,050.00p | 3,125.00p | 134 |
| 13/03/2015 | 3,375.00p | 3,450.00p | 3,275.00p | 3,375.00p | 245 |
| 12/03/2015 | 3,625.00p | 3,625.00p | 3,375.00p | 3,375.00p | 0 |
| 11/03/2015 | 3,625.00p | 3,625.00p | 3,505.00p | 3,625.00p | 5 |
| 10/03/2015 | 3,750.00p | 3,750.00p | 3,506.00p | 3,625.00p | 100 |
| 09/03/2015 | 3,750.00p | 3,750.00p | 3,750.00p | 3,750.00p | 0 |
| 06/03/2015 | 3,750.00p | 3,750.00p | 3,750.00p | 3,750.00p | 0 |
| 05/03/2015 | 3,750.00p | 3,750.00p | 3,580.00p | 3,750.00p | 0 |
| 04/03/2015 | 3,750.00p | 3,750.00p | 3,750.00p | 3,750.00p | 0 |
| 03/03/2015 | 3,750.00p | 3,950.00p | 3,550.00p | 3,750.00p | 24 |
| 02/03/2015 | 3,750.00p | 3,750.00p | 3,550.00p | 3,750.00p | 0 |
| 27/02/2015 | 3,750.00p | 3,750.00p | 3,750.00p | 3,750.00p | 0 |
| 26/02/2015 | 3,750.00p | 3,750.00p | 3,550.00p | 3,750.00p | 8 |
| 25/02/2015 | 3,875.00p | 3,875.00p | 3,750.00p | 3,750.00p | 75 |
| 24/02/2015 | 4,125.00p | 4,125.00p | 3,757.50p | 3,875.00p | 79 |
| 23/02/2015 | 4,125.00p | 4,125.00p | 4,125.00p | 4,125.00p | 0 |
| 20/02/2015 | 4,125.00p | 4,125.00p | 4,000.00p | 4,125.00p | 31 |
| 19/02/2015 | 4,125.00p | 4,125.00p | 4,125.00p | 4,125.00p | 0 |
| 18/02/2015 | 4,125.00p | 4,125.00p | 3,960.50p | 4,125.00p | 20 |
| 17/02/2015 | 4,125.00p | 4,125.00p | 4,006.00p | 4,125.00p | 0 |
| 16/02/2015 | 4,125.00p | 4,125.00p | 4,125.00p | 4,125.00p | 0 |
| 13/02/2015 | 4,125.00p | 4,125.00p | 4,125.00p | 4,125.00p | 0 |
| 12/02/2015 | 4,125.00p | 4,125.00p | 4,025.00p | 4,125.00p | 7 |
| 11/02/2015 | 4,250.00p | 4,250.00p | 3,800.00p | 4,125.00p | 276 |
| 10/02/2015 | 4,250.00p | 4,250.00p | 4,007.50p | 4,250.00p | 27 |
| 09/02/2015 | 4,500.00p | 4,500.00p | 4,250.00p | 4,250.00p | 10 |
| 06/02/2015 | 4,500.00p | 4,500.00p | 4,250.00p | 4,500.00p | 50 |
| 05/02/2015 | 4,000.00p | 5,100.00p | 4,000.00p | 4,500.00p | 577 |
| 04/02/2015 | 4,000.00p | 4,000.00p | 3,825.00p | 4,000.00p | 4 |
| 03/02/2015 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
| 02/02/2015 | 4,000.00p | 4,000.00p | 3,811.00p | 4,000.00p | 12 |
| 30/01/2015 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
| 29/01/2015 | 4,125.00p | 4,125.00p | 3,850.00p | 4,000.00p | 165 |
| 28/01/2015 | 4,125.00p | 4,375.00p | 4,050.00p | 4,125.00p | 4 |
| 27/01/2015 | 4,250.00p | 4,250.00p | 4,050.00p | 4,125.00p | 46 |
| 26/01/2015 | 4,500.00p | 4,500.00p | 4,062.50p | 4,250.00p | 93 |
| 23/01/2015 | 4,375.00p | 4,625.00p | 4,375.00p | 4,500.00p | 40 |
| 22/01/2015 | 4,375.00p | 4,375.00p | 4,339.00p | 4,375.00p | 16 |
| 21/01/2015 | 4,500.00p | 4,500.00p | 4,275.00p | 4,375.00p | 43 |
| 20/01/2015 | 4,500.00p | 4,500.00p | 4,382.50p | 4,500.00p | 12 |
| 19/01/2015 | 4,500.00p | 4,500.00p | 4,375.00p | 4,500.00p | 75 |
| 16/01/2015 | 4,875.00p | 4,875.00p | 4,500.00p | 4,500.00p | 149 |
| 15/01/2015 | 5,375.00p | 5,400.00p | 4,762.50p | 5,000.00p | 166 |
| 14/01/2015 | 5,500.00p | 5,500.00p | 5,375.00p | 5,375.00p | 57 |
| 13/01/2015 | 5,750.00p | 5,900.00p | 5,500.00p | 5,500.00p | 51 |
| 12/01/2015 | 5,500.00p | 5,750.00p | 5,412.50p | 5,750.00p | 223 |
| 09/01/2015 | 5,500.00p | 5,687.50p | 5,375.00p | 5,500.00p | 43 |
| 08/01/2015 | 6,250.00p | 6,950.00p | 5,125.00p | 5,500.00p | 1043 |
| 07/01/2015 | 5,500.00p | 6,550.00p | 5,250.00p | 6,250.00p | 1371 |
| 06/01/2015 | 4,500.00p | 5,937.50p | 3,577.50p | 5,250.00p | 1388 |
| 05/01/2015 | 4,375.00p | 7,500.00p | 4,000.00p | 4,125.00p | 4564 |
| 02/01/2015 | 2,750.00p | 4,584.00p | 2,750.00p | 4,375.00p | 3842 |
| 31/12/2014 | 2,125.00p | 2,750.00p | 2,125.00p | 2,625.00p | 801 |
| 30/12/2014 | 1,825.00p | 3,219.00p | 1,825.00p | 2,125.00p | 3108 |
*Close Price adjusted for both dividends and splits