Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
10/10/2006 330,000.02p 330,000.02p 322,500.00p 322,500.00p 6
09/10/2006 330,000.02p 335,000.00p 330,000.02p 330,000.02p 0
06/10/2006 330,000.02p 330,000.02p 330,000.02p 330,000.02p 49
05/10/2006 330,000.02p 330,000.02p 330,000.02p 330,000.02p 6
04/10/2006 330,000.02p 330,000.02p 330,000.02p 330,000.02p 110
03/10/2006 330,000.02p 330,000.02p 330,000.02p 330,000.02p 28
02/10/2006 330,000.02p 330,000.02p 330,000.02p 330,000.02p 6
29/09/2006 330,000.02p 330,000.02p 330,000.02p 330,000.02p 3
28/09/2006 330,000.02p 330,000.02p 330,000.02p 330,000.02p 142
27/09/2006 330,000.02p 330,000.02p 330,000.02p 330,000.02p 0
26/09/2006 330,000.02p 330,000.02p 327,499.98p 330,000.02p 125
25/09/2006 330,000.02p 330,000.02p 330,000.02p 330,000.02p 1
22/09/2006 330,000.02p 330,000.02p 325,000.00p 330,000.02p 4
21/09/2006 330,000.02p 330,000.02p 330,000.02p 330,000.02p 34
20/09/2006 330,000.02p 330,000.02p 330,000.02p 330,000.02p 0
19/09/2006 327,499.98p 330,000.02p 327,499.98p 330,000.02p 19
18/09/2006 318,750.00p 327,499.98p 318,750.00p 327,499.98p 38
15/09/2006 318,750.00p 318,750.00p 318,750.00p 318,750.00p 3
14/09/2006 318,750.00p 318,750.00p 318,750.00p 318,750.00p 13
13/09/2006 318,750.00p 318,750.00p 318,750.00p 318,750.00p 4
12/09/2006 318,750.00p 318,750.00p 318,750.00p 318,750.00p 1
11/09/2006 317,500.00p 318,750.00p 317,500.00p 318,750.00p 6
08/09/2006 316,250.00p 317,500.00p 316,250.00p 317,500.00p 13
07/09/2006 316,250.00p 316,250.00p 316,250.00p 316,250.00p 127
06/09/2006 315,000.00p 316,250.00p 315,000.00p 316,250.00p 158
05/09/2006 315,000.00p 315,000.00p 315,000.00p 315,000.00p 38
04/09/2006 313,750.00p 315,000.00p 313,750.00p 315,000.00p 2
01/09/2006 312,500.00p 313,750.00p 312,500.00p 313,750.00p 13
31/08/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 1
30/08/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 1
29/08/2006 307,500.00p 312,500.00p 307,500.00p 312,500.00p 6
25/08/2006 307,500.00p 307,500.00p 307,500.00p 307,500.00p 10
24/08/2006 307,500.00p 307,500.00p 307,500.00p 307,500.00p 2
23/08/2006 307,500.00p 307,500.00p 307,500.00p 307,500.00p 0
22/08/2006 307,500.00p 307,500.00p 307,500.00p 307,500.00p 1
21/08/2006 310,000.00p 310,000.00p 307,500.00p 307,500.00p 48
18/08/2006 310,000.00p 312,500.00p 310,000.00p 310,000.00p 7
17/08/2006 312,500.00p 312,500.00p 310,000.00p 310,000.00p 10
16/08/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
15/08/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
14/08/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 1
11/08/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 3
10/08/2006 313,750.00p 313,750.00p 312,500.00p 312,500.00p 13
09/08/2006 312,500.00p 313,750.00p 312,500.00p 313,750.00p 1
08/08/2006 310,000.00p 312,500.00p 310,000.00p 312,500.00p 3
07/08/2006 310,000.00p 310,000.00p 307,500.00p 310,000.00p 1
04/08/2006 305,000.00p 310,000.00p 305,000.00p 310,000.00p 6
03/08/2006 303,750.00p 305,000.00p 303,750.00p 305,000.00p 8
02/08/2006 303,750.00p 303,750.00p 303,750.00p 303,750.00p 7
01/08/2006 302,500.00p 303,750.00p 302,500.00p 303,750.00p 0
31/07/2006 301,250.00p 302,500.00p 300,000.00p 302,500.00p 14
28/07/2006 301,250.00p 301,250.00p 300,000.00p 301,250.00p 13
27/07/2006 297,500.02p 300,000.00p 294,999.98p 300,000.00p 14
26/07/2006 297,500.02p 297,500.02p 297,500.02p 297,500.02p 309
25/07/2006 297,500.02p 297,500.02p 297,500.02p 297,500.02p 1
24/07/2006 297,500.02p 297,500.02p 297,500.02p 297,500.02p 1
21/07/2006 297,500.02p 300,000.00p 297,500.02p 297,500.02p 2
20/07/2006 297,500.02p 297,500.02p 297,500.02p 297,500.02p 0
19/07/2006 297,500.02p 297,500.02p 297,500.02p 297,500.02p 0
18/07/2006 297,500.02p 297,500.02p 297,500.02p 297,500.02p 1
17/07/2006 297,500.02p 297,500.02p 297,500.02p 297,500.02p 4
14/07/2006 301,250.00p 301,250.00p 297,500.02p 297,500.02p 8
13/07/2006 301,250.00p 301,250.00p 301,250.00p 301,250.00p 1
12/07/2006 312,500.00p 315,000.00p 301,250.00p 301,250.00p 7
11/07/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 5
10/07/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 8
07/07/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 2
06/07/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 1
05/07/2006 315,000.00p 315,000.00p 312,500.00p 312,500.00p 3
04/07/2006 317,500.00p 317,500.00p 315,000.00p 315,000.00p 4
03/07/2006 317,500.00p 317,500.00p 317,500.00p 317,500.00p 1
30/06/2006 317,500.00p 317,500.00p 317,500.00p 317,500.00p 12
29/06/2006 320,000.00p 320,000.00p 317,500.00p 317,500.00p 4
28/06/2006 322,500.00p 322,500.00p 320,000.00p 320,000.00p 6
27/06/2006 328,750.02p 328,750.02p 322,500.00p 322,500.00p 37
26/06/2006 328,750.02p 328,750.02p 328,750.02p 328,750.02p 6
23/06/2006 328,750.02p 328,750.02p 328,750.02p 328,750.02p 9
22/06/2006 322,500.00p 328,750.02p 322,500.00p 328,750.02p 3
21/06/2006 322,500.00p 322,500.00p 322,500.00p 322,500.00p 3
20/06/2006 320,000.00p 322,500.00p 320,000.00p 322,500.00p 6
19/06/2006 315,000.00p 320,000.00p 315,000.00p 320,000.00p 9
16/06/2006 310,000.00p 317,500.00p 305,000.00p 315,000.00p 204
15/06/2006 290,000.00p 297,500.02p 290,000.00p 297,500.02p 24
14/06/2006 292,500.00p 292,500.00p 290,000.00p 290,000.00p 12
13/06/2006 294,999.98p 294,999.98p 292,500.00p 292,500.00p 28
12/06/2006 285,000.00p 290,000.00p 285,000.00p 290,000.00p 25
09/06/2006 285,000.00p 285,000.00p 285,000.00p 285,000.00p 31
08/06/2006 287,500.00p 287,500.00p 285,000.00p 285,000.00p 13
07/06/2006 298,750.02p 298,750.02p 287,500.00p 287,500.00p 13
06/06/2006 298,750.02p 298,750.02p 298,750.02p 298,750.02p 1
05/06/2006 298,750.02p 298,750.02p 298,750.02p 298,750.02p 5
02/06/2006 297,500.02p 298,750.02p 297,500.02p 298,750.02p 8
01/06/2006 300,000.00p 300,000.00p 297,500.02p 297,500.02p 5
31/05/2006 300,000.00p 300,000.00p 300,000.00p 300,000.00p 1
30/05/2006 300,000.00p 300,000.00p 300,000.00p 300,000.00p 101
26/05/2006 300,000.00p 300,000.00p 300,000.00p 300,000.00p 2
25/05/2006 300,000.00p 300,000.00p 300,000.00p 300,000.00p 2
24/05/2006 300,000.00p 300,000.00p 300,000.00p 300,000.00p 11
23/05/2006 294,999.98p 300,000.00p 294,999.98p 300,000.00p 6
22/05/2006 300,000.00p 297,500.02p 297,500.02p 297,500.02p 32
19/05/2006 287,500.00p 300,000.00p 287,500.00p 300,000.00p 23
18/05/2006 318,750.00p 318,750.00p 287,500.00p 287,500.00p 27
17/05/2006 325,000.00p 325,000.00p 318,750.00p 318,750.00p 6
16/05/2006 332,500.00p 332,500.00p 325,000.00p 325,000.00p 5
15/05/2006 336,250.00p 336,250.00p 332,500.00p 332,500.00p 10
12/05/2006 336,250.00p 336,250.00p 336,250.00p 336,250.00p 2
11/05/2006 336,250.00p 336,250.00p 336,250.00p 336,250.00p 6
10/05/2006 336,250.00p 336,250.00p 336,250.00p 336,250.00p 4
09/05/2006 336,250.00p 336,250.00p 336,250.00p 336,250.00p 13
08/05/2006 337,500.00p 337,500.00p 336,250.00p 336,250.00p 10
05/05/2006 340,000.00p 340,000.00p 337,500.00p 337,500.00p 5
04/05/2006 340,000.00p 341,250.00p 340,000.00p 340,000.00p 13
03/05/2006 340,000.00p 340,000.00p 340,000.00p 340,000.00p 2
02/05/2006 338,750.00p 340,000.00p 338,750.00p 340,000.00p 9
28/04/2006 338,750.00p 338,750.00p 338,750.00p 338,750.00p 9
27/04/2006 337,500.00p 338,750.00p 335,000.00p 338,750.00p 18
26/04/2006 332,500.00p 332,500.00p 332,500.00p 332,500.00p 4
25/04/2006 331,250.00p 332,500.00p 331,250.00p 332,500.00p 19
24/04/2006 331,250.00p 331,250.00p 331,250.00p 331,250.00p 0
21/04/2006 328,750.02p 332,500.00p 328,750.02p 331,250.00p 5
20/04/2006 328,750.02p 328,750.02p 328,750.02p 328,750.02p 5
19/04/2006 327,499.98p 328,750.02p 327,499.98p 328,750.02p 5
18/04/2006 327,499.98p 332,500.00p 327,499.98p 327,499.98p 3
13/04/2006 328,750.02p 328,750.02p 327,499.98p 327,499.98p 3
12/04/2006 332,500.00p 332,500.00p 328,750.02p 328,750.02p 6
11/04/2006 335,000.00p 335,000.00p 332,500.00p 332,500.00p 22
10/04/2006 340,000.00p 340,000.00p 335,000.00p 335,000.00p 25
07/04/2006 337,500.00p 340,000.00p 337,500.00p 340,000.00p 11
06/04/2006 337,500.00p 337,500.00p 337,500.00p 337,500.00p 10
05/04/2006 337,500.00p 337,500.00p 337,500.00p 337,500.00p 40
04/04/2006 337,500.00p 340,000.00p 337,500.00p 337,500.00p 6
03/04/2006 337,500.00p 337,500.00p 337,500.00p 337,500.00p 71
31/03/2006 317,500.00p 337,500.00p 317,500.00p 337,500.00p 19
30/03/2006 315,000.00p 317,500.00p 315,000.00p 317,500.00p 13
29/03/2006 315,000.00p 315,000.00p 315,000.00p 315,000.00p 2
28/03/2006 313,750.00p 315,000.00p 313,750.00p 315,000.00p 18
27/03/2006 321,250.00p 322,500.00p 313,750.00p 313,750.00p 17
24/03/2006 321,250.00p 321,250.00p 321,250.00p 321,250.00p 5
23/03/2006 320,000.00p 321,250.00p 320,000.00p 321,250.00p 2
22/03/2006 318,750.00p 320,000.00p 318,750.00p 320,000.00p 24
21/03/2006 327,499.98p 327,499.98p 318,750.00p 318,750.00p 27
20/03/2006 330,000.02p 330,000.02p 327,499.98p 327,499.98p 14
17/03/2006 335,000.00p 335,000.00p 330,000.02p 332,500.00p 4
16/03/2006 335,000.00p 335,000.00p 335,000.00p 335,000.00p 1
15/03/2006 335,000.00p 335,000.00p 335,000.00p 335,000.00p 45
14/03/2006 340,000.00p 340,000.00p 335,000.00p 335,000.00p 38
13/03/2006 345,000.00p 350,000.00p 336,250.00p 340,000.00p 67
10/03/2006 325,000.00p 340,000.00p 325,000.00p 337,500.00p 24
09/03/2006 325,000.00p 325,000.00p 325,000.00p 325,000.00p 8
08/03/2006 325,000.00p 325,000.00p 325,000.00p 325,000.00p 9
07/03/2006 327,499.98p 327,499.98p 325,000.00p 325,000.00p 70
06/03/2006 327,499.98p 327,499.98p 327,499.98p 327,499.98p 5
03/03/2006 335,000.00p 335,000.00p 327,499.98p 327,499.98p 18
02/03/2006 335,000.00p 335,000.00p 335,000.00p 335,000.00p 25
01/03/2006 337,500.00p 337,500.00p 335,000.00p 335,000.00p 5
28/02/2006 337,500.00p 337,500.00p 337,500.00p 337,500.00p 2
27/02/2006 362,500.00p 365,000.00p 335,000.00p 337,500.00p 62
24/02/2006 322,500.00p 332,500.00p 322,500.00p 332,500.00p 27
23/02/2006 321,250.00p 321,250.00p 321,250.00p 321,250.00p 12
22/02/2006 320,000.00p 321,250.00p 320,000.00p 321,250.00p 8
21/02/2006 317,500.00p 327,499.98p 315,000.00p 320,000.00p 25
20/02/2006 315,000.00p 317,500.00p 315,000.00p 317,500.00p 12
17/02/2006 313,750.00p 313,750.00p 313,750.00p 313,750.00p 2
16/02/2006 310,000.00p 313,750.00p 310,000.00p 313,750.00p 18
15/02/2006 310,000.00p 310,000.00p 310,000.00p 310,000.00p 12
14/02/2006 310,000.00p 310,000.00p 310,000.00p 310,000.00p 2
13/02/2006 310,000.00p 310,000.00p 310,000.00p 310,000.00p 2
10/02/2006 307,500.00p 310,000.00p 307,500.00p 310,000.00p 65
09/02/2006 307,500.00p 310,000.00p 306,250.00p 307,500.00p 8
08/02/2006 307,500.00p 308,750.00p 307,500.00p 307,500.00p 9
07/02/2006 308,750.00p 308,750.00p 308,750.00p 308,750.00p 10
06/02/2006 308,750.00p 308,750.00p 308,750.00p 308,750.00p 9
03/02/2006 307,500.00p 310,000.00p 306,250.00p 308,750.00p 32
02/02/2006 306,250.00p 306,250.00p 305,000.00p 306,250.00p 1022
01/02/2006 305,000.00p 306,250.00p 303,750.00p 306,250.00p 30
31/01/2006 303,750.00p 310,000.00p 303,750.00p 303,750.00p 14
30/01/2006 305,000.00p 306,250.00p 302,500.00p 303,750.00p 52
27/01/2006 298,750.02p 303,750.00p 297,500.02p 302,500.00p 250
26/01/2006 302,500.00p 306,250.00p 294,999.98p 297,500.02p 122
25/01/2006 297,500.02p 300,000.00p 294,999.98p 294,999.98p 32
24/01/2006 294,999.98p 294,999.98p 290,000.00p 294,999.98p 62
23/01/2006 290,000.00p 293,750.00p 288,750.00p 293,750.00p 21
20/01/2006 291,250.00p 291,250.00p 290,000.00p 291,250.00p 26
19/01/2006 280,000.00p 292,500.00p 280,000.00p 290,000.00p 500
18/01/2006 280,000.00p 282,500.00p 278,750.00p 281,250.00p 16
17/01/2006 267,500.02p 285,000.00p 262,500.00p 282,500.00p 288
16/01/2006 258,750.00p 262,500.00p 257,500.00p 262,500.00p 56

*Close Price adjusted for both dividends and splits