Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/02/2024 84.50p 84.50p 82.00p 82.50p 2553
07/02/2024 82.50p 86.75p 82.00p 84.50p 13129
06/02/2024 79.50p 79.50p 77.25p 79.50p 12
05/02/2024 78.50p 82.00p 77.00p 79.50p 26329
02/02/2024 77.50p 78.50p 75.00p 78.50p 80
01/02/2024 79.00p 79.00p 75.00p 77.50p 44025
31/01/2024 79.00p 80.50p 78.67p 80.50p 0
30/01/2024 79.00p 80.50p 78.67p 80.50p 0
29/01/2024 79.00p 80.50p 78.00p 80.50p 8443
26/01/2024 82.50p 82.50p 75.00p 80.50p 23725
25/01/2024 82.50p 84.00p 80.25p 82.50p 7615
24/01/2024 82.50p 83.62p 80.10p 82.50p 50011
23/01/2024 82.50p 85.00p 82.50p 82.50p 1
22/01/2024 82.50p 83.90p 80.10p 82.50p 25820
19/01/2024 82.50p 82.50p 80.00p 82.50p 42
18/01/2024 82.50p 82.50p 80.00p 82.50p 154
17/01/2024 82.50p 82.50p 80.00p 82.50p 740
16/01/2024 82.50p 82.50p 80.25p 82.50p 6714
15/01/2024 82.50p 83.33p 82.50p 82.50p 0
12/01/2024 81.50p 83.00p 80.00p 82.50p 12276
11/01/2024 81.50p 82.00p 81.50p 81.50p 0
10/01/2024 81.50p 82.00p 81.50p 81.50p 0
09/01/2024 87.50p 87.50p 80.75p 81.50p 49325
08/01/2024 87.50p 88.33p 87.50p 87.50p 0
05/01/2024 87.50p 88.00p 85.10p 87.50p 261
04/01/2024 87.50p 87.50p 85.00p 87.50p 109
03/01/2024 87.50p 88.15p 85.00p 87.50p 392
02/01/2024 87.50p 88.20p 87.50p 87.50p 1000
29/12/2023 87.50p 87.50p 87.22p 87.50p 0
28/12/2023 87.50p 87.50p 85.00p 87.50p 1180
27/12/2023 87.50p 87.50p 85.10p 87.50p 215
22/12/2023 87.50p 87.50p 87.22p 87.50p 0
21/12/2023 87.50p 87.50p 87.22p 87.50p 0
20/12/2023 87.50p 89.90p 87.50p 87.50p 7
19/12/2023 87.50p 87.50p 87.22p 87.50p 0
18/12/2023 87.50p 87.50p 85.50p 87.50p 2102
15/12/2023 87.50p 87.50p 83.50p 87.50p 1284
14/12/2023 87.50p 88.40p 85.50p 85.50p 265400
13/12/2023 87.50p 87.50p 85.00p 87.50p 711
12/12/2023 87.50p 88.33p 87.50p 87.50p 0
11/12/2023 87.50p 88.33p 87.50p 87.50p 0
08/12/2023 87.50p 87.50p 85.00p 87.50p 1622
07/12/2023 87.50p 87.50p 85.10p 87.50p 11
06/12/2023 87.50p 88.33p 87.50p 87.50p 0
05/12/2023 87.50p 87.50p 85.00p 87.50p 1350
04/12/2023 87.50p 87.50p 85.00p 87.50p 20981
01/12/2023 87.50p 92.00p 87.50p 87.50p 285
30/11/2023 87.50p 87.50p 85.10p 87.50p 320
29/11/2023 89.00p 89.00p 85.00p 87.50p 4935
28/11/2023 89.00p 89.60p 89.00p 89.00p 0
27/11/2023 94.50p 94.50p 89.00p 89.00p 10610
24/11/2023 92.50p 92.50p 91.43p 92.50p 0
23/11/2023 92.50p 92.50p 90.11p 92.50p 2502
22/11/2023 92.50p 92.50p 91.43p 92.50p 0
21/11/2023 92.50p 92.50p 90.10p 92.50p 8
20/11/2023 92.50p 92.50p 91.43p 92.50p 0
17/11/2023 92.50p 92.50p 90.20p 92.50p 824
16/11/2023 92.50p 92.50p 90.00p 92.50p 6540
15/11/2023 92.50p 92.50p 90.00p 92.50p 30000
14/11/2023 92.50p 92.50p 91.40p 92.50p 350
13/11/2023 91.50p 91.50p 88.00p 91.50p 6
10/11/2023 92.50p 92.50p 90.00p 91.50p 2500
09/11/2023 92.50p 92.86p 92.50p 92.50p 0
08/11/2023 92.50p 92.86p 92.50p 92.50p 0
07/11/2023 92.50p 92.50p 90.10p 92.50p 30
06/11/2023 92.50p 92.50p 92.22p 92.50p 0
03/11/2023 92.50p 92.50p 90.00p 92.50p 4908
02/11/2023 92.50p 92.50p 92.22p 92.50p 0
01/11/2023 92.50p 92.50p 90.10p 92.50p 2
31/10/2023 92.50p 92.50p 92.22p 92.50p 0
30/10/2023 92.50p 92.50p 92.22p 92.50p 0
27/10/2023 92.50p 92.50p 92.22p 92.50p 0
26/10/2023 92.50p 92.50p 92.22p 92.50p 0
25/10/2023 92.50p 92.50p 91.00p 92.50p 3000
24/10/2023 92.50p 95.00p 92.50p 92.50p 13250
23/10/2023 92.50p 92.86p 92.50p 92.50p 0
20/10/2023 92.50p 92.50p 90.00p 92.50p 400
19/10/2023 92.50p 95.00p 90.00p 92.50p 0
18/10/2023 92.50p 93.25p 92.50p 92.50p 11000
17/10/2023 92.50p 94.00p 90.00p 92.50p 13397
16/10/2023 86.50p 86.50p 85.06p 86.50p 850
13/10/2023 87.50p 87.50p 86.20p 86.50p 0
12/10/2023 87.50p 87.50p 86.43p 87.50p 0
11/10/2023 87.50p 87.50p 86.43p 87.50p 0
10/10/2023 90.00p 90.00p 87.50p 87.50p 2000
09/10/2023 90.00p 90.00p 87.80p 90.00p 0
06/10/2023 91.50p 91.50p 90.00p 90.00p 1941
05/10/2023 92.50p 92.50p 90.00p 91.50p 2250
04/10/2023 92.50p 92.50p 90.00p 92.50p 2171
03/10/2023 92.50p 93.00p 92.50p 92.50p 3
02/10/2023 94.00p 94.00p 91.11p 92.50p 4173
29/09/2023 94.00p 94.18p 93.10p 94.00p 542
28/09/2023 97.50p 97.50p 91.00p 94.00p 7000
27/09/2023 97.50p 104.00p 97.50p 97.50p 47668
26/09/2023 89.50p 92.50p 89.50p 92.50p 3441
25/09/2023 88.50p 92.00p 85.50p 89.50p 6180
22/09/2023 87.00p 88.50p 87.00p 88.50p 28000
21/09/2023 87.00p 89.00p 85.00p 87.00p 3523
20/09/2023 87.00p 89.00p 87.00p 87.00p 7883
19/09/2023 87.50p 87.50p 87.00p 87.00p 2500
18/09/2023 87.50p 89.90p 86.22p 87.50p 35200
15/09/2023 85.50p 88.52p 85.50p 87.50p 790
14/09/2023 80.50p 85.50p 80.50p 85.50p 15000
13/09/2023 80.50p 80.50p 80.00p 80.50p 0
12/09/2023 80.00p 81.50p 79.00p 80.50p 10055
11/09/2023 80.00p 81.52p 78.50p 80.00p 50395
08/09/2023 80.00p 80.00p 78.80p 80.00p 6783
07/09/2023 80.00p 80.00p 79.33p 80.00p 0
06/09/2023 80.00p 80.00p 79.33p 80.00p 0
05/09/2023 80.00p 80.00p 79.33p 80.00p 0
04/09/2023 80.00p 80.00p 79.90p 80.00p 1227
01/09/2023 77.50p 81.40p 77.50p 80.00p 20528
31/08/2023 77.50p 79.00p 75.14p 77.50p 3907
30/08/2023 81.00p 81.00p 76.25p 77.50p 10000
29/08/2023 81.00p 81.00p 80.29p 81.00p 0
25/08/2023 83.50p 83.50p 80.50p 81.00p 5338
24/08/2023 83.50p 83.50p 82.80p 83.50p 1193
23/08/2023 83.50p 83.50p 83.20p 83.50p 34
22/08/2023 83.50p 83.50p 82.00p 83.50p 195
21/08/2023 85.50p 85.50p 80.25p 83.50p 7908
18/08/2023 87.50p 90.00p 83.00p 85.50p 3347
17/08/2023 87.50p 87.50p 86.67p 87.50p 0
16/08/2023 87.50p 87.50p 87.25p 87.50p 485
15/08/2023 87.50p 87.50p 86.67p 87.50p 0
14/08/2023 87.50p 87.50p 85.00p 87.50p 40
11/08/2023 87.50p 88.25p 85.00p 87.50p 1396
10/08/2023 87.50p 87.50p 85.00p 87.50p 2009
09/08/2023 87.50p 87.50p 85.15p 87.50p 7164
08/08/2023 87.50p 89.49p 87.50p 87.50p 1117
07/08/2023 87.50p 87.50p 86.67p 87.50p 0
04/08/2023 87.50p 87.50p 86.67p 87.50p 0
03/08/2023 88.50p 89.90p 86.10p 87.50p 2734
02/08/2023 90.00p 92.00p 86.00p 88.50p 1221
01/08/2023 90.00p 90.00p 88.08p 90.00p 2
31/07/2023 90.00p 90.00p 89.33p 90.00p 0
28/07/2023 90.00p 90.00p 89.33p 90.00p 0
27/07/2023 90.00p 91.60p 88.00p 90.00p 409
26/07/2023 90.00p 90.00p 89.33p 90.00p 0
25/07/2023 90.50p 92.00p 88.00p 90.00p 7737
24/07/2023 90.50p 92.00p 88.00p 90.50p 2143
21/07/2023 90.50p 90.50p 88.00p 90.50p 534
20/07/2023 90.50p 90.50p 88.10p 90.50p 10
19/07/2023 90.50p 90.50p 88.00p 90.50p 41524
18/07/2023 90.50p 90.50p 90.50p 90.50p 0
17/07/2023 92.50p 92.50p 88.00p 90.50p 1092
14/07/2023 92.50p 92.70p 92.30p 92.50p 19500
13/07/2023 92.50p 92.50p 90.10p 92.50p 102
12/07/2023 92.50p 93.89p 92.50p 92.50p 0
11/07/2023 89.50p 92.50p 87.60p 92.50p 9694
10/07/2023 89.50p 91.90p 89.50p 89.50p 5
07/07/2023 92.50p 92.50p 89.50p 89.50p 3001
06/07/2023 92.50p 93.80p 92.50p 92.50p 1356
05/07/2023 90.50p 95.00p 88.55p 92.50p 22576
04/07/2023 86.50p 86.50p 85.86p 86.50p 0
03/07/2023 86.50p 87.00p 86.50p 86.50p 5201
30/06/2023 92.50p 92.50p 85.00p 86.50p 6291
29/06/2023 92.50p 92.50p 90.00p 92.50p 1350
28/06/2023 92.50p 95.00p 90.00p 92.50p 61
27/06/2023 92.50p 95.00p 90.00p 92.50p 1016
26/06/2023 92.50p 93.75p 90.00p 92.50p 2916
23/06/2023 92.50p 92.50p 92.22p 92.50p 0
22/06/2023 92.50p 92.50p 92.22p 92.50p 0
21/06/2023 97.50p 98.70p 90.00p 92.50p 21170
20/06/2023 101.00p 101.00p 95.00p 97.50p 13699
19/06/2023 101.00p 102.00p 101.00p 101.00p 19
16/06/2023 101.00p 102.00p 101.00p 101.00p 6353
15/06/2023 99.00p 102.00p 99.00p 101.00p 5218
14/06/2023 99.00p 99.00p 99.00p 99.00p 0
13/06/2023 98.00p 100.00p 98.00p 99.00p 6567
12/06/2023 94.50p 98.90p 92.00p 97.50p 9221
09/06/2023 94.50p 94.70p 94.50p 94.50p 200
08/06/2023 94.50p 94.70p 94.50p 94.50p 263
07/06/2023 94.50p 94.70p 92.10p 94.50p 1057
06/06/2023 94.50p 96.25p 92.00p 94.50p 1765
05/06/2023 96.50p 97.00p 92.00p 94.50p 20758
02/06/2023 102.50p 102.50p 96.20p 96.50p 18313
01/06/2023 104.50p 105.90p 100.00p 102.50p 14922
31/05/2023 107.50p 108.75p 102.00p 104.50p 9816
30/05/2023 112.50p 112.50p 105.00p 107.50p 10158
26/05/2023 112.50p 112.50p 110.00p 112.50p 4000
25/05/2023 112.50p 115.00p 110.10p 112.50p 5128
24/05/2023 112.50p 115.00p 112.25p 112.50p 1118
23/05/2023 112.50p 114.75p 110.10p 112.50p 22746
22/05/2023 108.50p 115.00p 108.50p 112.50p 99146
19/05/2023 106.50p 107.00p 104.10p 105.00p 3476
18/05/2023 106.50p 109.00p 104.00p 109.00p 1210
17/05/2023 106.50p 106.50p 105.00p 106.50p 1065
16/05/2023 110.50p 111.50p 103.00p 106.50p 21333
15/05/2023 110.50p 113.00p 108.00p 110.50p 15385
12/05/2023 110.50p 113.00p 108.00p 109.00p 16059
11/05/2023 104.00p 113.00p 104.00p 112.00p 54707
10/05/2023 92.50p 104.90p 90.50p 104.00p 65993
09/05/2023 84.50p 95.00p 84.50p 92.50p 160632
05/05/2023 82.50p 84.90p 82.50p 82.50p 1250
04/05/2023 81.00p 82.90p 80.00p 82.50p 7033
03/05/2023 81.00p 85.00p 80.00p 81.00p 2548
02/05/2023 81.00p 83.50p 81.00p 83.50p 2663
28/04/2023 87.50p 88.50p 80.00p 81.00p 22257
27/04/2023 88.50p 88.50p 85.75p 87.50p 273
26/04/2023 87.50p 90.00p 87.50p 88.50p 2235

*Close Price adjusted for both dividends and splits