Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/12/2005 255,000.00p 262,500.00p 255,000.00p 262,500.00p 37
21/12/2005 256,250.00p 261,250.00p 255,000.00p 256,250.00p 19
20/12/2005 256,250.00p 256,250.00p 255,000.00p 255,000.00p 35
19/12/2005 253,750.00p 256,250.00p 253,750.00p 255,000.00p 53
16/12/2005 252,500.00p 252,500.00p 252,500.00p 252,500.00p 8
15/12/2005 252,500.00p 252,500.00p 250,000.00p 252,500.00p 9
14/12/2005 250,000.00p 250,000.00p 250,000.00p 250,000.00p 2
13/12/2005 250,000.00p 250,000.00p 250,000.00p 250,000.00p 3
12/12/2005 250,000.00p 255,000.00p 250,000.00p 250,000.00p 12
09/12/2005 242,500.00p 250,000.00p 240,000.00p 250,000.00p 16
08/12/2005 240,000.00p 245,000.00p 240,000.00p 240,000.00p 4
07/12/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 2
06/12/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 6
05/12/2005 245,000.00p 252,500.00p 240,000.00p 240,000.00p 15
02/12/2005 255,000.00p 257,500.00p 252,500.00p 252,500.00p 15
01/12/2005 257,500.00p 257,500.00p 257,500.00p 257,500.00p 7
30/11/2005 257,500.00p 257,500.00p 257,500.00p 257,500.00p 5
29/11/2005 257,500.00p 257,500.00p 257,500.00p 257,500.00p 19
28/11/2005 255,000.00p 257,500.00p 255,000.00p 257,500.00p 16
25/11/2005 257,500.00p 257,500.00p 257,500.00p 257,500.00p 26
24/11/2005 257,500.00p 260,000.00p 257,500.00p 257,500.00p 4
23/11/2005 255,000.00p 264,999.98p 252,500.00p 260,000.00p 41
22/11/2005 252,500.00p 252,500.00p 252,500.00p 252,500.00p 1
21/11/2005 252,500.00p 252,500.00p 252,500.00p 252,500.00p 1
18/11/2005 252,500.00p 252,500.00p 252,500.00p 252,500.00p 8
17/11/2005 255,000.00p 257,500.00p 252,500.00p 252,500.00p 6
16/11/2005 257,500.00p 260,000.00p 257,500.00p 257,500.00p 8
15/11/2005 264,999.98p 267,500.02p 260,000.00p 260,000.00p 37
14/11/2005 271,250.00p 275,000.00p 267,500.02p 267,500.02p 32
11/11/2005 250,000.00p 270,000.00p 250,000.00p 270,000.00p 33
10/11/2005 247,500.00p 247,500.00p 245,000.00p 247,500.00p 7
09/11/2005 245,000.00p 245,000.00p 245,000.00p 245,000.00p 1
08/11/2005 245,000.00p 245,000.00p 245,000.00p 245,000.00p 92
07/11/2005 245,000.00p 245,000.00p 245,000.00p 245,000.00p 5
04/11/2005 245,000.00p 245,000.00p 245,000.00p 245,000.00p 1
03/11/2005 237,500.00p 245,000.00p 232,500.00p 245,000.00p 395
02/11/2005 232,500.00p 232,500.00p 230,000.00p 232,500.00p 22
01/11/2005 230,000.00p 230,000.00p 230,000.00p 230,000.00p 6
31/10/2005 230,000.00p 230,000.00p 230,000.00p 230,000.00p 4
28/10/2005 230,000.00p 230,000.00p 230,000.00p 230,000.00p 3
27/10/2005 230,000.00p 230,000.00p 230,000.00p 230,000.00p 5
26/10/2005 230,000.00p 230,000.00p 230,000.00p 230,000.00p 1
25/10/2005 230,000.00p 230,000.00p 227,500.00p 230,000.00p 14
24/10/2005 227,500.00p 227,500.00p 227,500.00p 227,500.00p 5
21/10/2005 227,500.00p 227,500.00p 225,000.00p 227,500.00p 4
20/10/2005 232,500.00p 235,000.00p 227,500.00p 227,500.00p 21
19/10/2005 235,000.00p 235,000.00p 235,000.00p 235,000.00p 3
18/10/2005 235,000.00p 235,000.00p 235,000.00p 235,000.00p 1
17/10/2005 235,000.00p 237,500.00p 235,000.00p 235,000.00p 2
14/10/2005 237,500.00p 240,000.00p 237,500.00p 237,500.00p 15
13/10/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 2
12/10/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 1
11/10/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 2
10/10/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 20
07/10/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 1
06/10/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 3
05/10/2005 240,000.00p 240,000.00p 237,500.00p 240,000.00p 4
04/10/2005 237,500.00p 237,500.00p 237,500.00p 237,500.00p 4
03/10/2005 237,500.00p 237,500.00p 237,500.00p 237,500.00p 4
30/09/2005 240,000.00p 240,000.00p 237,500.00p 237,500.00p 8
29/09/2005 237,500.00p 237,500.00p 237,500.00p 237,500.00p 15
28/09/2005 237,500.00p 237,500.00p 235,000.00p 237,500.00p 8
27/09/2005 237,500.00p 237,500.00p 237,500.00p 237,500.00p 11
26/09/2005 237,500.00p 237,500.00p 235,000.00p 237,500.00p 4
23/09/2005 237,500.00p 237,500.00p 237,500.00p 237,500.00p 8
22/09/2005 237,500.00p 237,500.00p 237,500.00p 237,500.00p 2
21/09/2005 237,500.00p 237,500.00p 237,500.00p 237,500.00p 3
20/09/2005 237,500.00p 237,500.00p 237,500.00p 237,500.00p 2
19/09/2005 237,500.00p 237,500.00p 237,500.00p 237,500.00p 4
16/09/2005 237,500.00p 237,500.00p 237,500.00p 237,500.00p 7
15/09/2005 237,500.00p 237,500.00p 237,500.00p 237,500.00p 2
14/09/2005 237,500.00p 237,500.00p 237,500.00p 237,500.00p 6
13/09/2005 237,500.00p 237,500.00p 237,500.00p 237,500.00p 7
12/09/2005 237,500.00p 237,500.00p 237,500.00p 237,500.00p 1
09/09/2005 237,500.00p 240,000.00p 237,500.00p 237,500.00p 12
08/09/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 9
07/09/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 19
06/09/2005 250,000.00p 252,500.00p 240,000.00p 240,000.00p 12
05/09/2005 252,500.00p 252,500.00p 252,500.00p 252,500.00p 19
02/09/2005 248,750.00p 252,500.00p 237,500.00p 252,500.00p 34
01/09/2005 237,500.00p 237,500.00p 237,500.00p 237,500.00p 5
31/08/2005 237,500.00p 238,750.00p 237,500.00p 237,500.00p 17
30/08/2005 245,000.00p 250,000.00p 238,750.00p 238,750.00p 24
29/08/2005 250,000.00p 250,000.00p 250,000.00p 250,000.00p 0
26/08/2005 252,500.00p 255,000.00p 250,000.00p 250,000.00p 27
25/08/2005 255,000.00p 255,000.00p 250,000.00p 255,000.00p 28
24/08/2005 235,000.00p 250,000.00p 221,250.00p 250,000.00p 54
23/08/2005 217,500.00p 221,250.00p 217,500.00p 221,250.00p 8
22/08/2005 218,750.00p 218,750.00p 218,750.00p 218,750.00p 93
19/08/2005 218,750.00p 218,750.00p 218,750.00p 218,750.00p 7
18/08/2005 218,750.00p 218,750.00p 218,750.00p 218,750.00p 3
17/08/2005 218,750.00p 218,750.00p 218,750.00p 218,750.00p 11
16/08/2005 218,750.00p 218,750.00p 217,500.00p 218,750.00p 10
15/08/2005 217,500.00p 221,250.00p 211,250.00p 217,500.00p 21
12/08/2005 221,250.00p 221,250.00p 221,250.00p 221,250.00p 10
11/08/2005 225,000.00p 227,500.00p 216,250.00p 221,250.00p 34
10/08/2005 231,250.00p 232,500.00p 221,250.00p 227,500.00p 13
09/08/2005 232,500.00p 232,500.00p 232,500.00p 232,500.00p 9
08/08/2005 233,750.00p 235,000.00p 232,500.00p 232,500.00p 9
05/08/2005 235,000.00p 235,000.00p 235,000.00p 235,000.00p 7
04/08/2005 235,000.00p 235,000.00p 233,750.00p 235,000.00p 2
03/08/2005 236,250.00p 238,750.00p 233,750.00p 233,750.00p 8
02/08/2005 238,750.00p 238,750.00p 238,750.00p 238,750.00p 7
01/08/2005 240,000.00p 242,500.00p 238,750.00p 238,750.00p 10
29/07/2005 242,500.00p 242,500.00p 242,500.00p 242,500.00p 12
28/07/2005 242,500.00p 242,500.00p 242,500.00p 242,500.00p 13
27/07/2005 242,500.00p 242,500.00p 242,500.00p 242,500.00p 26
26/07/2005 242,500.00p 242,500.00p 242,500.00p 242,500.00p 11
25/07/2005 240,000.00p 242,500.00p 242,500.00p 242,500.00p 5
22/07/2005 242,500.00p 242,500.00p 242,500.00p 242,500.00p 8
21/07/2005 242,500.00p 242,500.00p 242,500.00p 242,500.00p 6
20/07/2005 242,500.00p 242,500.00p 240,000.00p 242,500.00p 4
19/07/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 3
18/07/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 5
15/07/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 4
14/07/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 19
13/07/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 7
12/07/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 4
11/07/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 5
08/07/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 5
07/07/2005 240,000.00p 242,500.00p 240,000.00p 240,000.00p 4
06/07/2005 242,500.00p 242,500.00p 242,500.00p 242,500.00p 9
05/07/2005 242,500.00p 242,500.00p 237,500.00p 242,500.00p 14
04/07/2005 237,500.00p 237,500.00p 237,500.00p 237,500.00p 23
01/07/2005 237,500.00p 237,500.00p 237,500.00p 237,500.00p 19
30/06/2005 237,500.00p 237,500.00p 237,500.00p 237,500.00p 5
29/06/2005 237,500.00p 237,500.00p 237,500.00p 237,500.00p 23
28/06/2005 237,500.00p 237,500.00p 237,500.00p 237,500.00p 30
27/06/2005 237,500.00p 240,000.00p 237,500.00p 237,500.00p 67
24/06/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 26
23/06/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 8
22/06/2005 242,500.00p 247,500.00p 240,000.00p 240,000.00p 15
21/06/2005 245,000.00p 247,500.00p 242,500.00p 247,500.00p 46
20/06/2005 235,000.00p 242,500.00p 232,500.00p 242,500.00p 32
17/06/2005 257,500.00p 262,500.00p 232,500.00p 232,500.00p 93
16/06/2005 262,500.00p 264,999.98p 260,000.00p 262,500.00p 77
15/06/2005 264,999.98p 267,500.02p 258,750.00p 260,000.00p 118
14/06/2005 282,500.00p 285,000.00p 264,999.98p 267,500.02p 267
13/06/2005 285,000.00p 285,000.00p 275,000.00p 285,000.00p 96
10/06/2005 277,500.00p 280,000.00p 275,000.00p 275,000.00p 23
09/06/2005 282,500.00p 282,500.00p 280,000.00p 280,000.00p 11
08/06/2005 282,500.00p 282,500.00p 282,500.00p 282,500.00p 11
07/06/2005 267,500.02p 300,000.00p 264,999.98p 282,500.00p 67
06/06/2005 264,999.98p 264,999.98p 264,999.98p 264,999.98p 8
03/06/2005 257,500.00p 275,000.00p 255,000.00p 264,999.98p 34
02/06/2005 248,750.00p 255,000.00p 245,000.00p 255,000.00p 32
01/06/2005 245,000.00p 245,000.00p 242,500.00p 245,000.00p 12
31/05/2005 240,000.00p 242,500.00p 237,500.00p 242,500.00p 14
27/05/2005 237,500.00p 240,000.00p 237,500.00p 237,500.00p 9
26/05/2005 240,000.00p 241,250.00p 240,000.00p 240,000.00p 4
25/05/2005 241,250.00p 241,250.00p 240,000.00p 241,250.00p 2
24/05/2005 237,500.00p 241,250.00p 232,500.00p 240,000.00p 52
23/05/2005 222,500.00p 232,500.00p 221,250.00p 232,500.00p 21
20/05/2005 218,750.00p 221,250.00p 216,250.00p 221,250.00p 26
19/05/2005 216,250.00p 216,250.00p 216,250.00p 216,250.00p 6
18/05/2005 216,250.00p 218,750.00p 216,250.00p 216,250.00p 15
17/05/2005 218,750.00p 220,000.00p 218,750.00p 218,750.00p 7
16/05/2005 220,000.00p 220,000.00p 220,000.00p 220,000.00p 6
13/05/2005 220,000.00p 220,000.00p 220,000.00p 220,000.00p 6
12/05/2005 220,000.00p 220,000.00p 220,000.00p 220,000.00p 1
11/05/2005 220,000.00p 220,000.00p 220,000.00p 220,000.00p 1
10/05/2005 220,000.00p 220,000.00p 217,500.00p 220,000.00p 14
09/05/2005 217,500.00p 217,500.00p 217,500.00p 217,500.00p 5
06/05/2005 217,500.00p 217,500.00p 217,500.00p 217,500.00p 1
05/05/2005 215,000.00p 217,500.00p 212,500.00p 217,500.00p 16
04/05/2005 220,000.00p 222,500.00p 212,500.00p 212,500.00p 6
03/05/2005 222,500.00p 222,500.00p 220,000.00p 222,500.00p 4
29/04/2005 230,000.00p 232,500.00p 217,500.00p 220,000.00p 14
28/04/2005 232,500.00p 235,000.00p 232,500.00p 232,500.00p 2
27/04/2005 235,000.00p 235,000.00p 235,000.00p 235,000.00p 4
26/04/2005 235,000.00p 235,000.00p 235,000.00p 235,000.00p 3
25/04/2005 235,000.00p 235,000.00p 235,000.00p 235,000.00p 6
22/04/2005 235,000.00p 235,000.00p 235,000.00p 235,000.00p 9
21/04/2005 235,000.00p 235,000.00p 232,500.00p 235,000.00p 1
20/04/2005 232,500.00p 232,500.00p 230,000.00p 232,500.00p 5
19/04/2005 230,000.00p 230,000.00p 230,000.00p 230,000.00p 4
18/04/2005 235,000.00p 235,000.00p 230,000.00p 230,000.00p 12
15/04/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 18
14/04/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 6
13/04/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 4
12/04/2005 240,000.00p 240,000.00p 240,000.00p 240,000.00p 7
11/04/2005 237,500.00p 240,000.00p 237,500.00p 240,000.00p 20
08/04/2005 235,000.00p 235,000.00p 235,000.00p 235,000.00p 4
07/04/2005 235,000.00p 235,000.00p 232,500.00p 235,000.00p 9
06/04/2005 230,000.00p 232,500.00p 227,500.00p 232,500.00p 7
05/04/2005 235,000.00p 235,000.00p 227,500.00p 227,500.00p 16
04/04/2005 240,000.00p 245,000.00p 237,500.00p 237,500.00p 15
01/04/2005 245,000.00p 245,000.00p 245,000.00p 245,000.00p 4
31/03/2005 245,000.00p 245,000.00p 245,000.00p 245,000.00p 2
30/03/2005 247,500.00p 250,000.00p 245,000.00p 245,000.00p 10
29/03/2005 250,000.00p 250,000.00p 250,000.00p 250,000.00p 5
24/03/2005 250,000.00p 250,000.00p 247,500.00p 250,000.00p 6
23/03/2005 257,500.00p 257,500.00p 245,000.00p 247,500.00p 11
22/03/2005 260,000.00p 260,000.00p 260,000.00p 260,000.00p 3
21/03/2005 260,000.00p 260,000.00p 260,000.00p 260,000.00p 6
18/03/2005 262,500.00p 264,999.98p 260,000.00p 260,000.00p 31
17/03/2005 261,250.00p 264,999.98p 260,000.00p 264,999.98p 86
16/03/2005 260,000.00p 260,000.00p 260,000.00p 260,000.00p 5
15/03/2005 260,000.00p 260,000.00p 260,000.00p 260,000.00p 7
14/03/2005 260,000.00p 260,000.00p 260,000.00p 260,000.00p 9

*Close Price adjusted for both dividends and splits