Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/07/2007 321,250.00p 321,250.00p 320,000.00p 320,000.00p 6
25/07/2007 322,500.00p 323,750.00p 321,250.00p 321,250.00p 9
24/07/2007 322,500.00p 323,750.00p 322,500.00p 323,750.00p 12
23/07/2007 325,000.00p 325,000.00p 322,500.00p 322,500.00p 1
20/07/2007 328,750.02p 328,750.02p 325,000.00p 325,000.00p 5
19/07/2007 330,000.02p 330,000.02p 328,750.02p 328,750.02p 13
18/07/2007 330,000.02p 330,000.02p 330,000.02p 330,000.02p 5
17/07/2007 330,000.02p 330,000.02p 330,000.02p 330,000.02p 1
16/07/2007 331,250.00p 331,250.00p 330,000.02p 330,000.02p 11
13/07/2007 331,250.00p 331,250.00p 331,250.00p 331,250.00p 4
12/07/2007 331,250.00p 331,250.00p 331,250.00p 331,250.00p 2
11/07/2007 332,500.00p 332,500.00p 331,250.00p 331,250.00p 4
10/07/2007 336,250.00p 336,250.00p 332,500.00p 332,500.00p 68
09/07/2007 336,250.00p 336,250.00p 336,250.00p 336,250.00p 5
06/07/2007 335,000.00p 336,250.00p 335,000.00p 336,250.00p 7
05/07/2007 335,000.00p 336,250.00p 335,000.00p 335,000.00p 12
04/07/2007 338,750.00p 338,750.00p 335,000.00p 335,000.00p 5
03/07/2007 341,250.00p 341,250.00p 338,750.00p 338,750.00p 10
02/07/2007 343,750.00p 347,500.00p 341,250.00p 341,250.00p 17
29/06/2007 341,250.00p 343,750.00p 340,000.00p 342,500.00p 61
28/06/2007 340,000.00p 341,250.00p 340,000.00p 341,250.00p 41
27/06/2007 340,000.00p 340,000.00p 340,000.00p 340,000.00p 46
26/06/2007 340,000.00p 340,000.00p 340,000.00p 340,000.00p 4
25/06/2007 340,000.00p 340,000.00p 340,000.00p 340,000.00p 8
22/06/2007 343,750.00p 345,000.00p 340,000.00p 340,000.00p 29
21/06/2007 342,500.00p 342,500.00p 340,000.00p 340,000.00p 31
20/06/2007 337,500.00p 342,500.00p 337,500.00p 342,500.00p 20
19/06/2007 335,000.00p 342,500.00p 332,500.00p 337,500.00p 63
18/06/2007 315,000.00p 327,499.98p 315,000.00p 327,499.98p 36
15/06/2007 306,250.00p 315,000.00p 306,250.00p 315,000.00p 18
14/06/2007 306,250.00p 306,250.00p 306,250.00p 306,250.00p 2
13/06/2007 306,250.00p 306,250.00p 306,250.00p 306,250.00p 1
12/06/2007 306,250.00p 306,250.00p 306,250.00p 306,250.00p 85
11/06/2007 306,250.00p 307,500.00p 300,000.00p 306,250.00p 15
08/06/2007 305,000.00p 306,250.00p 305,000.00p 306,250.00p 11
07/06/2007 305,000.00p 305,000.00p 305,000.00p 305,000.00p 3
06/06/2007 305,000.00p 305,000.00p 303,750.00p 305,000.00p 0
05/06/2007 300,000.00p 305,000.00p 300,000.00p 305,000.00p 4
04/06/2007 302,500.00p 305,000.00p 300,000.00p 300,000.00p 239
01/06/2007 305,000.00p 305,000.00p 302,500.00p 302,500.00p 17
31/05/2007 305,000.00p 305,000.00p 305,000.00p 305,000.00p 6
30/05/2007 307,500.00p 307,500.00p 305,000.00p 305,000.00p 12
29/05/2007 307,500.00p 307,500.00p 307,500.00p 307,500.00p 7
25/05/2007 307,500.00p 307,500.00p 307,500.00p 307,500.00p 5
24/05/2007 307,500.00p 307,500.00p 307,500.00p 307,500.00p 5
23/05/2007 307,500.00p 307,500.00p 307,500.00p 307,500.00p 0
22/05/2007 303,750.00p 307,500.00p 303,750.00p 307,500.00p 9
21/05/2007 305,000.00p 305,000.00p 303,750.00p 303,750.00p 20
18/05/2007 305,000.00p 305,000.00p 302,500.00p 305,000.00p 13
17/05/2007 307,500.00p 307,500.00p 305,000.00p 305,000.00p 3
16/05/2007 307,500.00p 307,500.00p 307,500.00p 307,500.00p 4
15/05/2007 307,500.00p 307,500.00p 307,500.00p 307,500.00p 8
14/05/2007 307,500.00p 307,500.00p 307,500.00p 307,500.00p 8
11/05/2007 313,750.00p 313,750.00p 307,500.00p 307,500.00p 11
10/05/2007 330,000.02p 330,000.02p 313,750.00p 315,000.00p 26
09/05/2007 333,750.00p 333,750.00p 330,000.02p 330,000.02p 7
08/05/2007 333,750.00p 333,750.00p 333,750.00p 333,750.00p 11
04/05/2007 333,750.00p 333,750.00p 333,750.00p 333,750.00p 18
03/05/2007 335,000.00p 335,000.00p 333,750.00p 333,750.00p 20
02/05/2007 335,000.00p 335,000.00p 335,000.00p 335,000.00p 5
01/05/2007 337,500.00p 337,500.00p 335,000.00p 335,000.00p 9
30/04/2007 337,500.00p 337,500.00p 335,000.00p 335,000.00p 10
27/04/2007 330,000.02p 337,500.00p 327,499.98p 337,500.00p 43
26/04/2007 325,000.00p 325,000.00p 323,750.00p 323,750.00p 7
25/04/2007 318,750.00p 318,750.00p 318,750.00p 318,750.00p 6
24/04/2007 320,000.00p 322,500.00p 318,750.00p 318,750.00p 38
23/04/2007 325,000.00p 325,000.00p 320,000.00p 320,000.00p 18
20/04/2007 335,000.00p 337,500.00p 325,000.00p 325,000.00p 66
19/04/2007 300,000.00p 322,500.00p 300,000.00p 322,500.00p 49
18/04/2007 294,999.98p 300,000.00p 290,000.00p 300,000.00p 49
17/04/2007 290,000.00p 292,500.00p 290,000.00p 292,500.00p 11
16/04/2007 287,500.00p 290,000.00p 287,500.00p 290,000.00p 277
13/04/2007 282,500.00p 287,500.00p 282,500.00p 287,500.00p 5
12/04/2007 282,500.00p 282,500.00p 282,500.00p 282,500.00p 7
11/04/2007 282,500.00p 282,500.00p 282,500.00p 282,500.00p 10
10/04/2007 282,500.00p 282,500.00p 280,000.00p 282,500.00p 36
05/04/2007 282,500.00p 282,500.00p 282,500.00p 282,500.00p 6
04/04/2007 282,500.00p 282,500.00p 282,500.00p 282,500.00p 313
03/04/2007 285,000.00p 285,000.00p 282,500.00p 282,500.00p 4
02/04/2007 282,500.00p 282,500.00p 282,500.00p 282,500.00p 37
30/03/2007 285,000.00p 285,000.00p 278,750.00p 281,250.00p 16
29/03/2007 281,250.00p 281,250.00p 281,250.00p 281,250.00p 23
28/03/2007 281,250.00p 281,250.00p 281,250.00p 281,250.00p 42
27/03/2007 281,250.00p 281,250.00p 281,250.00p 281,250.00p 0
26/03/2007 281,250.00p 281,250.00p 281,250.00p 281,250.00p 45
23/03/2007 277,500.00p 282,500.00p 272,500.00p 282,500.00p 43
22/03/2007 262,500.00p 270,000.00p 262,500.00p 270,000.00p 40
21/03/2007 260,000.00p 260,000.00p 260,000.00p 260,000.00p 59
20/03/2007 260,000.00p 260,000.00p 260,000.00p 260,000.00p 22
19/03/2007 260,000.00p 260,000.00p 260,000.00p 260,000.00p 3
16/03/2007 260,000.00p 260,000.00p 260,000.00p 260,000.00p 1
15/03/2007 260,000.00p 260,000.00p 260,000.00p 260,000.00p 3
14/03/2007 256,250.00p 260,000.00p 256,250.00p 260,000.00p 29
13/03/2007 255,000.00p 255,000.00p 250,000.00p 255,000.00p 7
12/03/2007 255,000.00p 255,000.00p 255,000.00p 255,000.00p 22
09/03/2007 247,500.00p 255,000.00p 247,500.00p 255,000.00p 10
08/03/2007 247,500.00p 247,500.00p 247,500.00p 247,500.00p 12
07/03/2007 240,000.00p 243,750.00p 240,000.00p 243,750.00p 22
06/03/2007 238,750.00p 240,000.00p 238,750.00p 240,000.00p 8
05/03/2007 242,500.00p 242,500.00p 238,750.00p 238,750.00p 6
02/03/2007 242,500.00p 242,500.00p 242,500.00p 242,500.00p 0
01/03/2007 242,500.00p 242,500.00p 242,500.00p 242,500.00p 4
28/02/2007 247,500.00p 251,250.00p 242,500.00p 242,500.00p 14
27/02/2007 260,000.00p 260,000.00p 253,750.00p 253,750.00p 15
26/02/2007 260,000.00p 260,000.00p 260,000.00p 260,000.00p 13
23/02/2007 245,000.00p 260,000.00p 245,000.00p 260,000.00p 46
22/02/2007 233,750.00p 245,000.00p 233,750.00p 245,000.00p 137
21/02/2007 250,000.00p 250,000.00p 231,250.00p 233,750.00p 382
20/02/2007 250,000.00p 250,000.00p 250,000.00p 250,000.00p 3
19/02/2007 250,000.00p 250,000.00p 250,000.00p 250,000.00p 3
16/02/2007 250,000.00p 250,000.00p 250,000.00p 250,000.00p 4
15/02/2007 255,000.00p 255,000.00p 250,000.00p 250,000.00p 10
14/02/2007 255,000.00p 255,000.00p 255,000.00p 255,000.00p 11
13/02/2007 258,750.00p 258,750.00p 255,000.00p 255,000.00p 13
12/02/2007 260,000.00p 260,000.00p 258,750.00p 258,750.00p 2
09/02/2007 260,000.00p 260,000.00p 260,000.00p 260,000.00p 2
08/02/2007 262,500.00p 262,500.00p 260,000.00p 260,000.00p 2
07/02/2007 262,500.00p 262,500.00p 262,500.00p 262,500.00p 4
06/02/2007 266,250.02p 266,250.02p 262,500.00p 262,500.00p 2
05/02/2007 266,250.02p 266,250.02p 266,250.02p 266,250.02p 9
02/02/2007 267,500.02p 267,500.02p 266,250.02p 266,250.02p 35
01/02/2007 263,749.98p 267,500.02p 263,749.98p 267,500.02p 17
31/01/2007 262,500.00p 266,250.02p 262,500.00p 263,749.98p 26
30/01/2007 260,000.00p 262,500.00p 260,000.00p 262,500.00p 1
29/01/2007 260,000.00p 260,000.00p 260,000.00p 260,000.00p 5
26/01/2007 260,000.00p 262,500.00p 260,000.00p 260,000.00p 32
25/01/2007 260,000.00p 260,000.00p 260,000.00p 260,000.00p 84
24/01/2007 261,250.00p 261,250.00p 257,500.00p 260,000.00p 5
23/01/2007 272,500.00p 272,500.00p 261,250.00p 261,250.00p 6
22/01/2007 275,000.00p 275,000.00p 272,500.00p 272,500.00p 113
19/01/2007 264,999.98p 267,500.02p 263,749.98p 264,999.98p 45
18/01/2007 264,999.98p 264,999.98p 264,999.98p 264,999.98p 11
17/01/2007 256,250.00p 263,749.98p 256,250.00p 263,749.98p 9
16/01/2007 261,250.00p 261,250.00p 255,000.00p 256,250.00p 44
15/01/2007 268,750.00p 268,750.00p 260,000.00p 261,250.00p 13
12/01/2007 261,250.00p 268,750.00p 261,250.00p 268,750.00p 26
11/01/2007 250,000.00p 261,250.00p 250,000.00p 261,250.00p 39
10/01/2007 247,500.00p 250,000.00p 247,500.00p 250,000.00p 84
09/01/2007 264,999.98p 264,999.98p 245,000.00p 247,500.00p 35
08/01/2007 275,000.00p 275,000.00p 262,500.00p 264,999.98p 28
05/01/2007 285,000.00p 285,000.00p 275,000.00p 275,000.00p 26
04/01/2007 280,000.00p 285,000.00p 280,000.00p 285,000.00p 16
03/01/2007 275,000.00p 280,000.00p 275,000.00p 280,000.00p 13
02/01/2007 275,000.00p 280,000.00p 275,000.00p 275,000.00p 38
29/12/2006 275,000.00p 275,000.00p 275,000.00p 275,000.00p 11
28/12/2006 275,000.00p 275,000.00p 275,000.00p 275,000.00p 3
27/12/2006 275,000.00p 275,000.00p 275,000.00p 275,000.00p 2
22/12/2006 275,000.00p 275,000.00p 275,000.00p 275,000.00p 0
21/12/2006 277,500.00p 280,000.00p 275,000.00p 275,000.00p 10
20/12/2006 277,500.00p 280,000.00p 277,500.00p 277,500.00p 2
19/12/2006 277,500.00p 277,500.00p 277,500.00p 277,500.00p 31
18/12/2006 270,000.00p 277,500.00p 270,000.00p 277,500.00p 22
15/12/2006 260,000.00p 270,000.00p 260,000.00p 270,000.00p 73
14/12/2006 270,000.00p 270,000.00p 258,750.00p 260,000.00p 73
13/12/2006 277,500.00p 277,500.00p 264,999.98p 270,000.00p 69
12/12/2006 280,000.00p 280,000.00p 277,500.00p 277,500.00p 10
11/12/2006 276,250.00p 280,000.00p 276,250.00p 280,000.00p 9
08/12/2006 297,500.02p 297,500.02p 275,000.00p 276,250.00p 31
07/12/2006 297,500.02p 297,500.02p 296,249.98p 297,500.02p 8
06/12/2006 298,750.02p 298,750.02p 297,500.02p 297,500.02p 12
05/12/2006 297,500.02p 298,750.02p 294,999.98p 297,500.02p 21
04/12/2006 292,500.00p 294,999.98p 292,500.00p 294,999.98p 9
01/12/2006 292,500.00p 292,500.00p 285,000.00p 292,500.00p 5
30/11/2006 291,250.00p 292,500.00p 287,500.00p 292,500.00p 0
29/11/2006 288,750.00p 294,999.98p 288,750.00p 292,500.00p 10
28/11/2006 294,999.98p 294,999.98p 282,500.00p 288,750.00p 27
27/11/2006 297,500.02p 305,000.00p 297,500.02p 294,999.98p 12
24/11/2006 307,500.00p 307,500.00p 296,249.98p 297,500.02p 16
23/11/2006 307,500.00p 310,000.00p 305,000.00p 307,500.00p 1
22/11/2006 307,500.00p 307,500.00p 307,500.00p 307,500.00p 3
21/11/2006 307,500.00p 307,500.00p 302,500.00p 307,500.00p 20
20/11/2006 307,500.00p 307,500.00p 307,500.00p 307,500.00p 5
17/11/2006 305,000.00p 305,000.00p 305,000.00p 307,500.00p 2
16/11/2006 312,500.00p 312,500.00p 305,000.00p 307,500.00p 9
15/11/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 1
14/11/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
13/11/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 3
10/11/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 4
09/11/2006 312,500.00p 320,000.00p 312,500.00p 312,500.00p 27
08/11/2006 315,000.00p 317,500.00p 310,000.00p 305,000.00p 25
07/11/2006 312,500.00p 315,000.00p 312,500.00p 315,000.00p 15
06/11/2006 316,250.00p 316,250.00p 312,500.00p 312,500.00p 4
03/11/2006 316,250.00p 316,250.00p 316,250.00p 316,250.00p 8
02/11/2006 312,500.00p 318,750.00p 310,000.00p 316,250.00p 37
01/11/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 2
31/10/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 2
30/10/2006 313,750.00p 313,750.00p 312,500.00p 312,500.00p 0
27/10/2006 320,000.00p 320,000.00p 312,500.00p 312,500.00p 8
26/10/2006 320,000.00p 320,000.00p 320,000.00p 320,000.00p 4
25/10/2006 320,000.00p 322,500.00p 320,000.00p 320,000.00p 9
24/10/2006 315,000.00p 320,000.00p 315,000.00p 320,000.00p 133
23/10/2006 313,750.00p 315,000.00p 313,750.00p 315,000.00p 15
20/10/2006 315,000.00p 315,000.00p 313,750.00p 313,750.00p 2
19/10/2006 315,000.00p 315,000.00p 313,750.00p 313,750.00p 1
18/10/2006 316,250.00p 316,250.00p 313,750.00p 313,750.00p 56
17/10/2006 317,500.00p 317,500.00p 316,250.00p 316,250.00p 1
16/10/2006 317,500.00p 317,500.00p 317,500.00p 317,500.00p 14
13/10/2006 322,500.00p 322,500.00p 317,500.00p 320,000.00p 11
12/10/2006 322,500.00p 322,500.00p 322,500.00p 322,500.00p 40
11/10/2006 322,500.00p 322,500.00p 322,500.00p 322,500.00p 3

*Close Price adjusted for both dividends and splits