Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
13/01/2006 257,500.00p 260,000.00p 257,500.00p 257,500.00p 25
12/01/2006 257,500.00p 260,000.00p 257,500.00p 260,000.00p 25
11/01/2006 260,000.00p 260,000.00p 260,000.00p 260,000.00p 4
10/01/2006 260,000.00p 260,000.00p 260,000.00p 260,000.00p 4
09/01/2006 260,000.00p 260,000.00p 260,000.00p 260,000.00p 15
06/01/2006 262,500.00p 264,999.98p 260,000.00p 260,000.00p 6
05/01/2006 264,999.98p 264,999.98p 262,500.00p 264,999.98p 10
04/01/2006 262,500.00p 262,500.00p 262,500.00p 262,500.00p 12
03/01/2006 262,500.00p 262,500.00p 262,500.00p 262,500.00p 7
30/12/2005 262,500.00p 262,500.00p 262,500.00p 262,500.00p 1
29/12/2005 262,500.00p 262,500.00p 262,500.00p 262,500.00p 8
28/12/2005 262,500.00p 262,500.00p 262,500.00p 262,500.00p 7
23/12/2005 262,500.00p 262,500.00p 262,500.00p 262,500.00p 7
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

*Close Price adjusted for both dividends and splits