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:
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- 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
Zinc Media Group (ZIN) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/11/2007 | 323,750.00p | 323,750.00p | 318,750.00p | 318,750.00p | 10 |
| 09/11/2007 | 323,750.00p | 323,750.00p | 323,750.00p | 323,750.00p | 6 |
| 08/11/2007 | 328,750.02p | 328,750.02p | 323,750.00p | 323,750.00p | 17 |
| 07/11/2007 | 330,000.02p | 330,000.02p | 326,249.98p | 326,249.98p | 11 |
| 06/11/2007 | 330,000.02p | 330,000.02p | 330,000.02p | 330,000.02p | 7 |
| 05/11/2007 | 330,000.02p | 330,000.02p | 330,000.02p | 330,000.02p | 21 |
| 02/11/2007 | 330,000.02p | 330,000.02p | 330,000.02p | 330,000.02p | 6 |
| 01/11/2007 | 330,000.02p | 330,000.02p | 330,000.02p | 330,000.02p | 1 |
| 31/10/2007 | 330,000.02p | 330,000.02p | 330,000.02p | 330,000.02p | 2 |
| 30/10/2007 | 330,000.02p | 330,000.02p | 330,000.02p | 330,000.02p | 0 |
| 29/10/2007 | 330,000.02p | 330,000.02p | 330,000.02p | 330,000.02p | 10 |
| 26/10/2007 | 330,000.02p | 330,000.02p | 330,000.02p | 330,000.02p | 2 |
| 25/10/2007 | 335,000.00p | 335,000.00p | 330,000.02p | 330,000.02p | 7 |
| 24/10/2007 | 326,249.98p | 330,000.02p | 326,249.98p | 330,000.02p | 30 |
| 23/10/2007 | 326,249.98p | 326,249.98p | 326,249.98p | 326,249.98p | 4 |
| 22/10/2007 | 326,249.98p | 327,250.00p | 322,500.00p | 326,249.98p | 4 |
| 19/10/2007 | 326,249.98p | 331,250.00p | 326,249.98p | 326,249.98p | 7 |
| 18/10/2007 | 326,249.98p | 326,249.98p | 326,249.98p | 326,249.98p | 2 |
| 17/10/2007 | 326,249.98p | 326,249.98p | 325,000.00p | 326,249.98p | 39 |
| 16/10/2007 | 326,249.98p | 326,249.98p | 326,249.98p | 326,249.98p | 3 |
| 15/10/2007 | 326,249.98p | 326,249.98p | 326,249.98p | 326,249.98p | 0 |
| 12/10/2007 | 326,249.98p | 326,249.98p | 326,249.98p | 326,249.98p | 2 |
| 11/10/2007 | 326,249.98p | 322,500.00p | 322,500.00p | 326,249.98p | 1 |
| 10/10/2007 | 327,499.98p | 327,499.98p | 325,000.00p | 326,249.98p | 8 |
| 09/10/2007 | 325,000.00p | 327,499.98p | 325,000.00p | 327,499.98p | 0 |
| 08/10/2007 | 325,000.00p | 325,000.00p | 325,000.00p | 325,000.00p | 0 |
| 05/10/2007 | 325,000.00p | 325,000.00p | 325,000.00p | 325,000.00p | 5 |
| 04/10/2007 | 330,000.02p | 332,500.00p | 325,000.00p | 325,000.00p | 55 |
| 03/10/2007 | 322,500.00p | 330,000.02p | 325,000.00p | 322,500.00p | 7 |
| 02/10/2007 | 305,000.00p | 317,500.00p | 305,000.00p | 317,500.00p | 16 |
| 01/10/2007 | 305,000.00p | 306,250.00p | 305,000.00p | 305,000.00p | 4 |
| 28/09/2007 | 306,250.00p | 306,250.00p | 306,250.00p | 306,250.00p | 1 |
| 27/09/2007 | 306,250.00p | 306,250.00p | 305,000.00p | 306,250.00p | 31 |
| 26/09/2007 | 306,250.00p | 306,250.00p | 306,250.00p | 306,250.00p | 6 |
| 25/09/2007 | 306,250.00p | 306,250.00p | 306,250.00p | 306,250.00p | 0 |
| 24/09/2007 | 306,250.00p | 306,250.00p | 306,250.00p | 306,250.00p | 4 |
| 21/09/2007 | 306,250.00p | 306,250.00p | 306,250.00p | 306,250.00p | 1 |
| 20/09/2007 | 305,000.00p | 305,000.00p | 305,000.00p | 305,000.00p | 5 |
| 19/09/2007 | 303,750.00p | 307,500.00p | 300,000.00p | 305,000.00p | 234 |
| 18/09/2007 | 303,750.00p | 303,750.00p | 303,750.00p | 303,750.00p | 3 |
| 17/09/2007 | 303,750.00p | 303,750.00p | 303,750.00p | 303,750.00p | 6 |
| 14/09/2007 | 303,750.00p | 303,750.00p | 303,750.00p | 303,750.00p | 2 |
| 13/09/2007 | 305,000.00p | 305,000.00p | 303,750.00p | 303,750.00p | 66 |
| 12/09/2007 | 305,000.00p | 305,000.00p | 305,000.00p | 305,000.00p | 0 |
| 11/09/2007 | 305,000.00p | 305,000.00p | 305,000.00p | 305,000.00p | 0 |
| 10/09/2007 | 305,000.00p | 305,000.00p | 305,000.00p | 305,000.00p | 11 |
| 07/09/2007 | 305,000.00p | 305,000.00p | 305,000.00p | 305,000.00p | 10 |
| 06/09/2007 | 305,000.00p | 305,000.00p | 305,000.00p | 305,000.00p | 1 |
| 05/09/2007 | 305,000.00p | 305,000.00p | 305,000.00p | 305,000.00p | 4 |
| 04/09/2007 | 305,000.00p | 305,000.00p | 305,000.00p | 305,000.00p | 2 |
| 03/09/2007 | 305,000.00p | 305,000.00p | 305,000.00p | 305,000.00p | 0 |
| 31/08/2007 | 305,000.00p | 305,000.00p | 305,000.00p | 305,000.00p | 2 |
| 30/08/2007 | 305,000.00p | 305,000.00p | 305,000.00p | 305,000.00p | 2 |
| 29/08/2007 | 305,000.00p | 305,000.00p | 305,000.00p | 305,000.00p | 1 |
| 28/08/2007 | 305,000.00p | 305,000.00p | 305,000.00p | 305,000.00p | 0 |
| 24/08/2007 | 305,000.00p | 305,000.00p | 305,000.00p | 305,000.00p | 1 |
| 23/08/2007 | 305,000.00p | 305,000.00p | 305,000.00p | 305,000.00p | 1 |
| 22/08/2007 | 296,249.98p | 305,000.00p | 296,249.98p | 305,000.00p | 15 |
| 21/08/2007 | 296,249.98p | 296,249.98p | 296,249.98p | 296,249.98p | 2 |
| 20/08/2007 | 293,750.00p | 296,249.98p | 293,750.00p | 296,249.98p | 5 |
| 17/08/2007 | 293,750.00p | 293,750.00p | 285,000.00p | 293,750.00p | 4 |
| 16/08/2007 | 313,750.00p | 313,750.00p | 288,750.00p | 293,750.00p | 50 |
| 15/08/2007 | 318,750.00p | 318,750.00p | 313,750.00p | 313,750.00p | 24 |
| 14/08/2007 | 318,750.00p | 318,750.00p | 317,500.00p | 317,500.00p | 0 |
| 13/08/2007 | 318,750.00p | 318,750.00p | 318,750.00p | 318,750.00p | 2 |
| 10/08/2007 | 318,750.00p | 318,750.00p | 318,750.00p | 318,750.00p | 4 |
| 09/08/2007 | 318,750.00p | 318,750.00p | 318,750.00p | 318,750.00p | 4 |
| 08/08/2007 | 318,750.00p | 318,750.00p | 318,750.00p | 318,750.00p | 10 |
| 07/08/2007 | 318,750.00p | 320,000.00p | 318,750.00p | 318,750.00p | 2 |
| 06/08/2007 | 318,750.00p | 318,750.00p | 318,750.00p | 318,750.00p | 7 |
| 03/08/2007 | 318,750.00p | 318,750.00p | 318,750.00p | 318,750.00p | 1 |
| 02/08/2007 | 318,750.00p | 318,750.00p | 318,750.00p | 318,750.00p | 1 |
| 01/08/2007 | 320,000.00p | 320,000.00p | 318,750.00p | 318,750.00p | 0 |
| 31/07/2007 | 317,500.00p | 320,000.00p | 317,500.00p | 320,000.00p | 30 |
| 30/07/2007 | 318,750.00p | 318,750.00p | 317,500.00p | 317,500.00p | 1 |
| 27/07/2007 | 320,000.00p | 320,000.00p | 318,750.00p | 318,750.00p | 5 |
| 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 |
*Close Price adjusted for both dividends and splits