Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/06/2009 132,499.99p 133,750.01p 131,250.00p 133,750.01p 33
12/06/2009 128,750.00p 128,750.00p 128,750.00p 128,750.00p 1
11/06/2009 128,750.00p 128,750.00p 128,750.00p 128,750.00p 6
10/06/2009 128,750.00p 128,750.00p 128,750.00p 128,750.00p 12
09/06/2009 127,500.00p 128,750.00p 127,500.00p 128,750.00p 10
08/06/2009 125,000.00p 127,500.00p 125,000.00p 127,500.00p 1
05/06/2009 126,250.00p 127,500.00p 126,250.00p 127,500.00p 8
04/06/2009 125,000.00p 126,250.00p 125,000.00p 126,250.00p 5
03/06/2009 125,000.00p 125,000.00p 125,000.00p 125,000.00p 3
02/06/2009 125,000.00p 125,000.00p 125,000.00p 125,000.00p 9
01/06/2009 125,000.00p 125,000.00p 125,000.00p 125,000.00p 6
29/05/2009 125,000.00p 125,000.00p 125,000.00p 125,000.00p 5
28/05/2009 125,000.00p 125,000.00p 125,000.00p 125,000.00p 4
27/05/2009 125,000.00p 125,000.00p 125,000.00p 125,000.00p 9
26/05/2009 135,000.00p 135,000.00p 125,000.00p 125,000.00p 5
22/05/2009 136,250.00p 136,250.00p 135,000.00p 135,000.00p 8
21/05/2009 136,250.00p 137,500.00p 136,250.00p 136,250.00p 74
20/05/2009 122,500.00p 136,250.00p 122,500.00p 136,250.00p 50
19/05/2009 105,000.00p 120,000.00p 105,000.00p 120,000.00p 425
18/05/2009 105,000.00p 105,000.00p 100,000.00p 102,500.00p 106
15/05/2009 105,000.00p 105,000.00p 105,000.00p 105,000.00p 1
14/05/2009 107,500.00p 107,500.00p 105,000.00p 105,000.00p 7
13/05/2009 107,500.00p 107,500.00p 107,500.00p 107,500.00p 2
12/05/2009 108,750.00p 108,750.00p 107,500.00p 107,500.00p 12
11/05/2009 108,750.00p 108,750.00p 108,750.00p 108,750.00p 76
08/05/2009 108,750.00p 108,750.00p 108,750.00p 108,750.00p 22
07/05/2009 108,750.00p 108,750.00p 108,750.00p 108,750.00p 52
06/05/2009 108,750.00p 108,750.00p 108,750.00p 108,750.00p 32
05/05/2009 108,750.00p 108,750.00p 108,750.00p 108,750.00p 17
01/05/2009 108,750.00p 108,750.00p 108,750.00p 108,750.00p 72
30/04/2009 107,500.00p 108,750.00p 107,500.00p 108,750.00p 74
29/04/2009 107,500.00p 107,500.00p 107,500.00p 107,500.00p 39
28/04/2009 117,500.00p 117,500.00p 107,500.00p 107,500.00p 18
27/04/2009 120,000.00p 120,000.00p 117,500.00p 117,500.00p 8
24/04/2009 120,000.00p 120,000.00p 120,000.00p 120,000.00p 0
23/04/2009 120,000.00p 120,000.00p 120,000.00p 120,000.00p 3
22/04/2009 120,000.00p 120,000.00p 120,000.00p 120,000.00p 2
21/04/2009 120,000.00p 120,000.00p 120,000.00p 120,000.00p 4
20/04/2009 120,000.00p 120,000.00p 120,000.00p 120,000.00p 2
17/04/2009 122,500.00p 122,500.00p 120,000.00p 120,000.00p 3
16/04/2009 123,750.00p 123,750.00p 122,500.00p 122,500.00p 2
15/04/2009 123,750.00p 123,750.00p 123,750.00p 123,750.00p 15
14/04/2009 123,750.00p 123,750.00p 123,750.00p 123,750.00p 38
09/04/2009 123,750.00p 123,750.00p 123,750.00p 123,750.00p 0
08/04/2009 123,750.00p 123,750.00p 123,750.00p 123,750.00p 0
07/04/2009 123,750.00p 123,750.00p 123,750.00p 123,750.00p 16
06/04/2009 117,500.00p 123,750.00p 117,500.00p 123,750.00p 13
03/04/2009 125,000.00p 125,000.00p 117,500.00p 117,500.00p 5
02/04/2009 130,000.00p 130,000.00p 125,000.00p 125,000.00p 16
01/04/2009 137,500.00p 137,500.00p 130,000.00p 130,000.00p 6
31/03/2009 137,500.00p 137,500.00p 137,500.00p 137,500.00p 2
30/03/2009 137,500.00p 137,500.00p 137,500.00p 137,500.00p 4
27/03/2009 137,500.00p 137,500.00p 137,500.00p 137,500.00p 0
26/03/2009 137,500.00p 137,500.00p 137,500.00p 137,500.00p 20
25/03/2009 137,500.00p 137,500.00p 137,500.00p 137,500.00p 0
24/03/2009 138,750.00p 138,750.00p 137,500.00p 137,500.00p 5
23/03/2009 138,750.00p 138,750.00p 138,750.00p 138,750.00p 0
20/03/2009 138,750.00p 138,750.00p 138,750.00p 138,750.00p 1
19/03/2009 135,000.00p 138,750.00p 135,000.00p 138,750.00p 5
18/03/2009 135,000.00p 135,000.00p 135,000.00p 135,000.00p 0
17/03/2009 132,499.99p 135,000.00p 132,499.99p 135,000.00p 9
16/03/2009 132,499.99p 132,499.99p 132,499.99p 132,499.99p 104
13/03/2009 132,499.99p 132,499.99p 130,000.00p 132,499.99p 2
12/03/2009 132,499.99p 132,499.99p 132,499.99p 132,499.99p 1
11/03/2009 130,000.00p 132,499.99p 130,000.00p 132,499.99p 4
10/03/2009 135,000.00p 135,000.00p 130,000.00p 130,000.00p 15
09/03/2009 145,000.00p 145,000.00p 135,000.00p 135,000.00p 2
06/03/2009 145,000.00p 145,000.00p 145,000.00p 145,000.00p 0
05/03/2009 145,000.00p 145,000.00p 145,000.00p 145,000.00p 0
04/03/2009 145,000.00p 145,000.00p 145,000.00p 145,000.00p 4
03/03/2009 147,499.99p 147,499.99p 145,000.00p 145,000.00p 1
02/03/2009 147,499.99p 147,499.99p 147,499.99p 147,499.99p 0
27/02/2009 147,499.99p 147,499.99p 147,499.99p 147,499.99p 4
26/02/2009 147,499.99p 147,499.99p 147,499.99p 147,499.99p 1
25/02/2009 147,499.99p 147,499.99p 147,499.99p 147,499.99p 0
24/02/2009 147,499.99p 147,499.99p 147,499.99p 147,499.99p 4
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

*Close Price adjusted for both dividends and splits