Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
11/03/2005 260,000.00p 260,000.00p 260,000.00p 260,000.00p 13
10/03/2005 260,000.00p 262,500.00p 260,000.00p 260,000.00p 22
09/03/2005 262,500.00p 262,500.00p 262,500.00p 262,500.00p 9
08/03/2005 245,000.00p 262,500.00p 240,000.00p 262,500.00p 54
07/03/2005 235,000.00p 240,000.00p 231,250.00p 240,000.00p 19
04/03/2005 237,500.00p 242,500.00p 230,000.00p 231,250.00p 56
03/03/2005 242,500.00p 242,500.00p 242,500.00p 242,500.00p 9
02/03/2005 245,000.00p 247,500.00p 242,500.00p 242,500.00p 9
01/03/2005 247,500.00p 247,500.00p 247,500.00p 247,500.00p 5
28/02/2005 250,000.00p 250,000.00p 250,000.00p 250,000.00p 203
25/02/2005 250,000.00p 250,000.00p 250,000.00p 250,000.00p 5
24/02/2005 255,000.00p 257,500.00p 250,000.00p 250,000.00p 9
23/02/2005 257,500.00p 260,000.00p 257,500.00p 257,500.00p 7
22/02/2005 260,000.00p 264,999.98p 260,000.00p 260,000.00p 3
21/02/2005 260,000.00p 260,000.00p 260,000.00p 260,000.00p 4
18/02/2005 260,000.00p 260,000.00p 260,000.00p 260,000.00p 7
17/02/2005 262,500.00p 262,500.00p 260,000.00p 260,000.00p 5
16/02/2005 262,500.00p 262,500.00p 260,000.00p 262,500.00p 3
15/02/2005 260,000.00p 260,000.00p 260,000.00p 260,000.00p 9
14/02/2005 260,000.00p 260,000.00p 260,000.00p 260,000.00p 15
11/02/2005 257,500.00p 260,000.00p 255,000.00p 260,000.00p 103
10/02/2005 257,500.00p 257,500.00p 255,000.00p 255,000.00p 90
09/02/2005 255,000.00p 260,000.00p 255,000.00p 255,000.00p 12
08/02/2005 262,500.00p 262,500.00p 260,000.00p 260,000.00p 30
07/02/2005 260,000.00p 260,000.00p 260,000.00p 260,000.00p 17
04/02/2005 260,000.00p 260,000.00p 260,000.00p 260,000.00p 9
03/02/2005 260,000.00p 260,000.00p 257,500.00p 260,000.00p 31
02/02/2005 257,500.00p 257,500.00p 257,500.00p 257,500.00p 8
01/02/2005 257,500.00p 257,500.00p 257,500.00p 257,500.00p 4
31/01/2005 260,000.00p 262,500.00p 255,000.00p 257,500.00p 16
28/01/2005 247,500.00p 262,500.00p 245,000.00p 262,500.00p 40
27/01/2005 250,000.00p 252,500.00p 245,000.00p 245,000.00p 9
26/01/2005 255,000.00p 257,500.00p 252,500.00p 252,500.00p 2
25/01/2005 257,500.00p 257,500.00p 257,500.00p 257,500.00p 3
24/01/2005 260,000.00p 262,500.00p 255,000.00p 257,500.00p 13
21/01/2005 267,500.02p 270,000.00p 262,500.00p 262,500.00p 16
20/01/2005 272,500.00p 272,500.00p 270,000.00p 270,000.00p 0
19/01/2005 270,000.00p 270,000.00p 270,000.00p 270,000.00p 6
18/01/2005 270,000.00p 272,500.00p 270,000.00p 270,000.00p 3
17/01/2005 272,500.00p 272,500.00p 272,500.00p 272,500.00p 5
14/01/2005 272,500.00p 272,500.00p 272,500.00p 272,500.00p 46
13/01/2005 272,500.00p 272,500.00p 270,000.00p 272,500.00p 4
12/01/2005 270,000.00p 270,000.00p 270,000.00p 270,000.00p 4
11/01/2005 277,500.00p 280,000.00p 272,500.00p 272,500.00p 35
10/01/2005 270,000.00p 280,000.00p 267,500.02p 280,000.00p 58
07/01/2005 264,999.98p 267,500.02p 262,500.00p 267,500.02p 7
06/01/2005 262,500.00p 262,500.00p 262,500.00p 262,500.00p 2
05/01/2005 262,500.00p 262,500.00p 262,500.00p 262,500.00p 4
04/01/2005 262,500.00p 262,500.00p 260,000.00p 262,500.00p 8
31/12/2004 260,000.00p 260,000.00p 260,000.00p 260,000.00p 2
30/12/2004 260,000.00p 260,000.00p 260,000.00p 260,000.00p 7
29/12/2004 260,000.00p 260,000.00p 258,750.00p 260,000.00p 2
24/12/2004 258,750.00p 258,750.00p 258,750.00p 258,750.00p 0
23/12/2004 267,500.02p 270,000.00p 256,250.00p 258,750.00p 10
22/12/2004 270,000.00p 270,000.00p 270,000.00p 270,000.00p 6
21/12/2004 270,000.00p 270,000.00p 270,000.00p 270,000.00p 3
20/12/2004 272,500.00p 272,500.00p 270,000.00p 270,000.00p 3
17/12/2004 270,000.00p 270,000.00p 270,000.00p 270,000.00p 10
16/12/2004 270,000.00p 270,000.00p 270,000.00p 270,000.00p 11
15/12/2004 270,000.00p 270,000.00p 270,000.00p 270,000.00p 5
14/12/2004 270,000.00p 270,000.00p 270,000.00p 270,000.00p 24
13/12/2004 267,500.02p 272,500.00p 262,500.00p 270,000.00p 52
10/12/2004 260,000.00p 262,500.00p 257,500.00p 262,500.00p 19
09/12/2004 257,500.00p 257,500.00p 257,500.00p 257,500.00p 16
08/12/2004 257,500.00p 257,500.00p 255,000.00p 257,500.00p 45
07/12/2004 250,000.00p 257,500.00p 245,000.00p 255,000.00p 28
06/12/2004 240,000.00p 245,000.00p 237,500.00p 245,000.00p 54
03/12/2004 227,500.00p 237,500.00p 225,000.00p 237,500.00p 146
02/12/2004 222,500.00p 225,000.00p 222,500.00p 225,000.00p 1
01/12/2004 225,000.00p 225,000.00p 222,500.00p 225,000.00p 7
30/11/2004 230,000.00p 232,500.00p 222,500.00p 222,500.00p 9
29/11/2004 235,000.00p 237,500.00p 232,500.00p 232,500.00p 22
26/11/2004 242,500.00p 242,500.00p 230,000.00p 237,500.00p 75
25/11/2004 221,250.00p 230,000.00p 220,000.00p 230,000.00p 44
24/11/2004 222,500.00p 222,500.00p 220,000.00p 220,000.00p 9
23/11/2004 222,500.00p 222,500.00p 220,000.00p 220,000.00p 17
22/11/2004 220,000.00p 221,250.00p 220,000.00p 220,000.00p 14
19/11/2004 221,250.00p 223,750.00p 220,000.00p 221,250.00p 31
18/11/2004 220,000.00p 220,000.00p 220,000.00p 220,000.00p 3
17/11/2004 220,000.00p 220,000.00p 220,000.00p 220,000.00p 2
16/11/2004 220,000.00p 220,000.00p 220,000.00p 220,000.00p 20

*Close Price adjusted for both dividends and splits