Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/02/2009 147,499.99p 147,499.99p 147,499.99p 147,499.99p 0
20/02/2009 152,500.00p 152,500.00p 147,499.99p 147,499.99p 21
19/02/2009 160,000.00p 160,000.00p 152,500.00p 152,500.00p 5
18/02/2009 160,000.00p 160,000.00p 160,000.00p 160,000.00p 3
17/02/2009 160,000.00p 160,000.00p 160,000.00p 160,000.00p 5
16/02/2009 160,000.00p 160,000.00p 160,000.00p 160,000.00p 1
13/02/2009 160,000.00p 160,000.00p 160,000.00p 160,000.00p 0
12/02/2009 167,500.00p 167,500.00p 160,000.00p 160,000.00p 7
11/02/2009 181,250.00p 181,250.00p 165,000.01p 167,500.00p 46
10/02/2009 170,000.00p 181,250.00p 170,000.00p 181,250.00p 5
09/02/2009 167,500.00p 170,000.00p 167,500.00p 170,000.00p 3
06/02/2009 155,000.00p 167,500.00p 155,000.00p 167,500.00p 7
05/02/2009 152,500.00p 155,000.00p 152,500.00p 155,000.00p 2
04/02/2009 137,500.00p 152,500.00p 137,500.00p 152,500.00p 10
03/02/2009 136,250.00p 137,500.00p 136,250.00p 137,500.00p 3
02/02/2009 135,000.00p 136,250.00p 135,000.00p 136,250.00p 4
30/01/2009 130,000.00p 135,000.00p 130,000.00p 135,000.00p 218
29/01/2009 130,000.00p 130,000.00p 130,000.00p 130,000.00p 0
28/01/2009 130,000.00p 130,000.00p 130,000.00p 130,000.00p 7
27/01/2009 130,000.00p 130,000.00p 130,000.00p 130,000.00p 1
26/01/2009 130,000.00p 130,000.00p 130,000.00p 130,000.00p 6
23/01/2009 130,000.00p 130,000.00p 130,000.00p 130,000.00p 0
22/01/2009 130,000.00p 130,000.00p 130,000.00p 130,000.00p 0
21/01/2009 130,000.00p 130,000.00p 130,000.00p 130,000.00p 5
20/01/2009 127,500.00p 127,500.00p 127,500.00p 127,500.00p 0
19/01/2009 130,000.00p 130,000.00p 127,500.00p 127,500.00p 5
16/01/2009 130,000.00p 130,000.00p 130,000.00p 130,000.00p 0
15/01/2009 132,499.99p 132,499.99p 130,000.00p 130,000.00p 2
14/01/2009 132,499.99p 132,499.99p 132,499.99p 132,499.99p 0
13/01/2009 132,499.99p 132,499.99p 132,499.99p 132,499.99p 0
12/01/2009 132,499.99p 132,499.99p 132,499.99p 132,499.99p 0
09/01/2009 132,499.99p 132,499.99p 132,499.99p 132,499.99p 0
08/01/2009 132,499.99p 132,499.99p 132,499.99p 132,499.99p 0
07/01/2009 132,499.99p 132,499.99p 132,499.99p 132,499.99p 2
06/01/2009 132,499.99p 132,499.99p 132,499.99p 132,499.99p 1
05/01/2009 132,499.99p 132,499.99p 132,499.99p 132,499.99p 0
02/01/2009 126,250.00p 132,499.99p 126,250.00p 132,499.99p 3
31/12/2008 127,500.00p 127,500.00p 127,500.00p 127,500.00p 0
30/12/2008 127,500.00p 127,500.00p 127,500.00p 127,500.00p 6
29/12/2008 126,250.00p 127,500.00p 126,250.00p 127,500.00p 0
24/12/2008 127,500.00p 127,500.00p 127,500.00p 127,500.00p 0
23/12/2008 126,250.00p 127,500.00p 126,250.00p 127,500.00p 2
22/12/2008 126,250.00p 126,250.00p 126,250.00p 126,250.00p 1
19/12/2008 126,250.00p 126,250.00p 126,250.00p 126,250.00p 1
18/12/2008 125,000.00p 126,250.00p 125,000.00p 126,250.00p 0
17/12/2008 123,750.00p 125,000.00p 123,750.00p 125,000.00p 1
16/12/2008 123,750.00p 123,750.00p 123,750.00p 123,750.00p 7
15/12/2008 122,500.00p 123,750.00p 122,500.00p 123,750.00p 12
12/12/2008 117,500.00p 122,500.00p 117,500.00p 122,500.00p 6
11/12/2008 117,500.00p 117,500.00p 117,500.00p 117,500.00p 21
10/12/2008 117,500.00p 117,500.00p 117,500.00p 117,500.00p 14
09/12/2008 117,500.00p 117,500.00p 117,500.00p 117,500.00p 14
08/12/2008 117,500.00p 117,500.00p 117,500.00p 117,500.00p 2
05/12/2008 113,750.00p 113,750.00p 113,750.00p 113,750.00p 0
04/12/2008 113,750.00p 113,750.00p 113,750.00p 113,750.00p 3
03/12/2008 113,750.00p 113,750.00p 113,750.00p 113,750.00p 0
02/12/2008 113,750.00p 113,750.00p 113,750.00p 113,750.00p 0
01/12/2008 113,750.00p 113,750.00p 113,750.00p 113,750.00p 0
28/11/2008 113,750.00p 113,750.00p 113,750.00p 113,750.00p 1
27/11/2008 113,750.00p 113,750.00p 113,750.00p 113,750.00p 0
26/11/2008 117,500.00p 117,500.00p 110,000.00p 113,750.00p 35
25/11/2008 127,500.00p 127,500.00p 117,500.00p 117,500.00p 8
24/11/2008 137,500.00p 137,500.00p 125,000.00p 127,500.00p 29
21/11/2008 137,500.00p 137,500.00p 137,500.00p 137,500.00p 0
20/11/2008 142,500.00p 142,500.00p 137,500.00p 137,500.00p 0
19/11/2008 142,500.00p 142,500.00p 142,500.00p 142,500.00p 0
18/11/2008 143,750.00p 143,750.00p 142,500.00p 142,500.00p 1
17/11/2008 148,750.01p 148,750.01p 143,750.00p 143,750.00p 2
14/11/2008 148,750.01p 148,750.01p 148,750.01p 148,750.01p 0
13/11/2008 148,750.01p 148,750.01p 148,750.01p 148,750.01p 0
12/11/2008 151,250.00p 151,250.00p 148,750.01p 148,750.01p 1
11/11/2008 151,250.00p 151,250.00p 151,250.00p 151,250.00p 0
10/11/2008 153,750.00p 153,750.00p 151,250.00p 151,250.00p 1
07/11/2008 153,750.00p 153,750.00p 153,750.00p 153,750.00p 0
06/11/2008 153,750.00p 153,750.00p 153,750.00p 153,750.00p 0
05/11/2008 153,750.00p 153,750.00p 153,750.00p 153,750.00p 3
04/11/2008 153,750.00p 153,750.00p 153,750.00p 153,750.00p 0
03/11/2008 153,750.00p 153,750.00p 153,750.00p 153,750.00p 3
31/10/2008 153,750.00p 153,750.00p 153,750.00p 153,750.00p 3
30/10/2008 147,499.99p 153,750.00p 147,499.99p 153,750.00p 36
29/10/2008 147,499.99p 147,499.99p 147,499.99p 147,499.99p 3
28/10/2008 147,499.99p 147,499.99p 145,000.00p 145,000.00p 3
27/10/2008 150,000.00p 150,000.00p 150,000.00p 150,000.00p 0
24/10/2008 155,000.00p 155,000.00p 150,000.00p 150,000.00p 2
23/10/2008 162,500.00p 162,500.00p 152,500.00p 155,000.00p 394
22/10/2008 170,000.00p 170,000.00p 162,500.00p 162,500.00p 6
21/10/2008 190,000.00p 190,000.00p 170,000.00p 170,000.00p 12
20/10/2008 190,000.00p 190,000.00p 190,000.00p 190,000.00p 1
17/10/2008 194,999.99p 194,999.99p 190,000.00p 190,000.00p 8
16/10/2008 194,999.99p 194,999.99p 194,999.99p 194,999.99p 8
15/10/2008 194,999.99p 194,999.99p 194,999.99p 194,999.99p 5
14/10/2008 185,000.00p 194,999.99p 185,000.00p 194,999.99p 138
13/10/2008 185,000.00p 185,000.00p 185,000.00p 185,000.00p 4
10/10/2008 190,000.00p 190,000.00p 185,000.00p 185,000.00p 7
09/10/2008 192,500.00p 192,500.00p 192,500.00p 192,500.00p 1
08/10/2008 192,500.00p 192,500.00p 192,500.00p 192,500.00p 1
07/10/2008 197,500.00p 197,500.00p 192,500.00p 192,500.00p 1
06/10/2008 197,500.00p 197,500.00p 197,500.00p 197,500.00p 0
03/10/2008 197,500.00p 197,500.00p 197,500.00p 197,500.00p 0
02/10/2008 201,250.00p 201,250.00p 197,500.00p 197,500.00p 4
01/10/2008 200,000.00p 205,000.00p 200,000.00p 201,250.00p 12
30/09/2008 210,000.00p 210,000.00p 201,250.00p 201,250.00p 9
29/09/2008 212,500.00p 212,500.00p 210,000.00p 210,000.00p 6
26/09/2008 210,000.00p 210,000.00p 210,000.00p 210,000.00p 5
25/09/2008 210,000.00p 210,000.00p 210,000.00p 210,000.00p 7
24/09/2008 221,250.00p 221,250.00p 205,000.00p 207,500.00p 17
23/09/2008 221,250.00p 221,250.00p 221,250.00p 221,250.00p 0
22/09/2008 226,250.00p 226,250.00p 221,250.00p 221,250.00p 1
19/09/2008 227,500.00p 227,500.00p 225,000.00p 226,250.00p 3
18/09/2008 230,000.00p 230,000.00p 230,000.00p 230,000.00p 11
17/09/2008 225,000.00p 230,000.00p 225,000.00p 230,000.00p 16
16/09/2008 237,500.00p 237,500.00p 225,000.00p 225,000.00p 8
15/09/2008 242,500.00p 242,500.00p 237,500.00p 237,500.00p 14
12/09/2008 243,750.00p 243,750.00p 243,750.00p 243,750.00p 11
11/09/2008 242,500.00p 243,750.00p 242,500.00p 243,750.00p 0
10/09/2008 251,250.00p 251,250.00p 242,500.00p 243,750.00p 3
09/09/2008 251,250.00p 251,250.00p 251,250.00p 251,250.00p 0
08/09/2008 247,500.00p 251,250.00p 247,500.00p 251,250.00p 4
05/09/2008 246,250.00p 247,500.00p 246,250.00p 247,500.00p 9
04/09/2008 246,250.00p 246,250.00p 246,250.00p 246,250.00p 3
03/09/2008 246,250.00p 246,250.00p 246,250.00p 246,250.00p 3
02/09/2008 246,250.00p 246,250.00p 246,250.00p 246,250.00p 2
01/09/2008 242,500.00p 246,250.00p 242,500.00p 246,250.00p 0
29/08/2008 240,000.00p 242,500.00p 240,000.00p 242,500.00p 16
28/08/2008 240,000.00p 240,000.00p 240,000.00p 240,000.00p 0
27/08/2008 240,000.00p 240,000.00p 240,000.00p 240,000.00p 0
26/08/2008 240,000.00p 240,000.00p 240,000.00p 240,000.00p 2
22/08/2008 240,000.00p 240,000.00p 240,000.00p 240,000.00p 2
21/08/2008 245,000.00p 245,000.00p 240,000.00p 240,000.00p 6
20/08/2008 246,250.00p 246,250.00p 245,000.00p 245,000.00p 5
19/08/2008 255,000.00p 255,000.00p 245,000.00p 246,250.00p 9
18/08/2008 255,000.00p 255,000.00p 255,000.00p 255,000.00p 0
15/08/2008 255,000.00p 255,000.00p 255,000.00p 255,000.00p 0
14/08/2008 260,000.00p 260,000.00p 255,000.00p 255,000.00p 7
13/08/2008 262,500.00p 262,500.00p 260,000.00p 260,000.00p 4
12/08/2008 262,500.00p 262,500.00p 262,500.00p 262,500.00p 0
11/08/2008 267,500.02p 267,500.02p 262,500.00p 262,500.00p 5
08/08/2008 270,000.00p 270,000.00p 267,500.02p 267,500.02p 0
07/08/2008 270,000.00p 270,000.00p 270,000.00p 270,000.00p 0
06/08/2008 270,000.00p 270,000.00p 270,000.00p 270,000.00p 0
05/08/2008 270,000.00p 270,000.00p 270,000.00p 270,000.00p 5
04/08/2008 262,500.00p 270,000.00p 262,500.00p 270,000.00p 8
01/08/2008 262,500.00p 262,500.00p 262,500.00p 262,500.00p 0
31/07/2008 258,750.00p 260,000.00p 258,750.00p 260,000.00p 2
30/07/2008 257,500.00p 258,750.00p 257,500.00p 258,750.00p 10
29/07/2008 260,000.00p 260,000.00p 257,500.00p 257,500.00p 18
28/07/2008 260,000.00p 260,000.00p 260,000.00p 260,000.00p 0
25/07/2008 257,500.00p 260,000.00p 257,500.00p 260,000.00p 3
24/07/2008 251,250.00p 257,500.00p 251,250.00p 257,500.00p 4
23/07/2008 250,000.00p 251,250.00p 250,000.00p 251,250.00p 12
22/07/2008 242,500.00p 251,250.00p 242,500.00p 250,000.00p 5
21/07/2008 240,000.00p 240,000.00p 240,000.00p 240,000.00p 0
18/07/2008 240,000.00p 240,000.00p 240,000.00p 240,000.00p 0
17/07/2008 240,000.00p 240,000.00p 240,000.00p 240,000.00p 1
16/07/2008 255,000.00p 255,000.00p 240,000.00p 240,000.00p 5
15/07/2008 261,250.00p 261,250.00p 256,250.00p 256,250.00p 4
14/07/2008 261,250.00p 261,250.00p 261,250.00p 261,250.00p 1
11/07/2008 261,250.00p 261,250.00p 261,250.00p 261,250.00p 1
10/07/2008 261,250.00p 264,999.98p 258,750.00p 261,250.00p 1
09/07/2008 261,250.00p 264,999.98p 261,250.00p 261,250.00p 2
08/07/2008 263,749.98p 263,749.98p 261,250.00p 261,250.00p 3
07/07/2008 263,749.98p 264,999.98p 261,250.00p 263,749.98p 0
04/07/2008 264,999.98p 264,999.98p 263,749.98p 263,749.98p 1
03/07/2008 264,999.98p 267,500.02p 264,999.98p 264,999.98p 0
02/07/2008 271,250.00p 271,250.00p 264,999.98p 264,999.98p 11
01/07/2008 271,250.00p 271,250.00p 271,250.00p 271,250.00p 1
30/06/2008 271,250.00p 271,250.00p 271,250.00p 271,250.00p 2
27/06/2008 271,250.00p 272,500.00p 270,000.00p 271,250.00p 1
26/06/2008 273,750.00p 273,750.00p 271,250.00p 271,250.00p 10
25/06/2008 275,000.00p 275,000.00p 273,750.00p 273,750.00p 17
24/06/2008 286,250.00p 286,250.00p 275,000.00p 275,000.00p 58
23/06/2008 272,500.00p 286,250.00p 270,000.00p 286,250.00p 9
20/06/2008 262,500.00p 271,250.00p 262,500.00p 271,250.00p 16
19/06/2008 255,000.00p 262,500.00p 255,000.00p 262,500.00p 17
18/06/2008 251,250.00p 255,000.00p 251,250.00p 255,000.00p 5
17/06/2008 248,750.00p 251,250.00p 248,750.00p 251,250.00p 70
16/06/2008 242,500.00p 242,500.00p 242,500.00p 242,500.00p 1
13/06/2008 242,500.00p 242,500.00p 242,500.00p 242,500.00p 0
12/06/2008 242,500.00p 245,000.00p 240,000.00p 242,500.00p 0
11/06/2008 237,500.00p 242,500.00p 237,500.00p 242,500.00p 5
10/06/2008 237,500.00p 245,000.00p 237,500.00p 237,500.00p 0
09/06/2008 238,750.00p 238,750.00p 237,500.00p 237,500.00p 4
06/06/2008 235,000.00p 238,750.00p 235,000.00p 238,750.00p 69
05/06/2008 235,000.00p 235,000.00p 235,000.00p 235,000.00p 0
04/06/2008 235,000.00p 240,000.00p 235,000.00p 235,000.00p 200
03/06/2008 235,000.00p 235,000.00p 235,000.00p 235,000.00p 0
02/06/2008 235,000.00p 240,000.00p 235,000.00p 235,000.00p 0
30/05/2008 235,000.00p 235,000.00p 235,000.00p 235,000.00p 0
29/05/2008 240,000.00p 240,000.00p 235,000.00p 235,000.00p 17
28/05/2008 250,000.00p 250,000.00p 240,000.00p 240,000.00p 5
27/05/2008 250,000.00p 250,000.00p 245,000.00p 250,000.00p 0
23/05/2008 250,000.00p 250,000.00p 250,000.00p 250,000.00p 1
22/05/2008 255,000.00p 255,000.00p 250,000.00p 250,000.00p 6
21/05/2008 255,000.00p 255,000.00p 255,000.00p 255,000.00p 5
20/05/2008 255,000.00p 255,000.00p 255,000.00p 255,000.00p 0
19/05/2008 255,000.00p 255,000.00p 255,000.00p 255,000.00p 4
16/05/2008 255,000.00p 255,000.00p 255,000.00p 255,000.00p 0
15/05/2008 255,000.00p 255,000.00p 255,000.00p 255,000.00p 0
14/05/2008 255,000.00p 255,000.00p 255,000.00p 255,000.00p 2
13/05/2008 252,500.00p 255,000.00p 252,500.00p 255,000.00p 21

*Close Price adjusted for both dividends and splits