Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
15/11/2004 225,000.00p 225,000.00p 225,000.00p 225,000.00p 33
12/11/2004 212,500.00p 222,500.00p 210,000.00p 222,500.00p 26
11/11/2004 210,000.00p 210,000.00p 207,500.00p 210,000.00p 24
10/11/2004 207,500.00p 207,500.00p 207,500.00p 207,500.00p 8
09/11/2004 207,500.00p 210,000.00p 207,500.00p 207,500.00p 3
08/11/2004 207,500.00p 210,000.00p 207,500.00p 210,000.00p 10
05/11/2004 212,500.00p 215,000.00p 210,000.00p 210,000.00p 8
04/11/2004 220,000.00p 222,500.00p 212,500.00p 215,000.00p 19
03/11/2004 222,500.00p 222,500.00p 222,500.00p 222,500.00p 6
02/11/2004 222,500.00p 222,500.00p 220,000.00p 222,500.00p 7
01/11/2004 220,000.00p 225,000.00p 217,500.00p 220,000.00p 12
29/10/2004 225,000.00p 225,000.00p 225,000.00p 225,000.00p 21
28/10/2004 225,000.00p 225,000.00p 225,000.00p 225,000.00p 3
27/10/2004 225,000.00p 225,000.00p 225,000.00p 225,000.00p 5
26/10/2004 225,000.00p 225,000.00p 225,000.00p 225,000.00p 5
25/10/2004 225,000.00p 225,000.00p 225,000.00p 225,000.00p 6
22/10/2004 225,000.00p 225,000.00p 225,000.00p 225,000.00p 10
21/10/2004 225,000.00p 225,000.00p 225,000.00p 225,000.00p 2
20/10/2004 225,000.00p 225,000.00p 225,000.00p 225,000.00p 8
19/10/2004 225,000.00p 225,000.00p 225,000.00p 225,000.00p 1
18/10/2004 225,000.00p 225,000.00p 225,000.00p 225,000.00p 7
15/10/2004 225,000.00p 225,000.00p 225,000.00p 225,000.00p 10
14/10/2004 225,000.00p 225,000.00p 225,000.00p 225,000.00p 3
13/10/2004 225,000.00p 225,000.00p 222,500.00p 225,000.00p 28
12/10/2004 217,500.00p 222,500.00p 205,000.00p 222,500.00p 18
11/10/2004 207,500.00p 212,500.00p 205,000.00p 205,000.00p 5
08/10/2004 212,500.00p 212,500.00p 212,500.00p 212,500.00p 3
07/10/2004 212,500.00p 217,500.00p 212,500.00p 212,500.00p 10
06/10/2004 217,500.00p 220,000.00p 217,500.00p 217,500.00p 11
05/10/2004 225,000.00p 225,000.00p 220,000.00p 220,000.00p 1
04/10/2004 225,000.00p 225,000.00p 225,000.00p 225,000.00p 5
01/10/2004 222,500.00p 225,000.00p 222,500.00p 225,000.00p 4
30/09/2004 227,500.00p 230,000.00p 225,000.00p 225,000.00p 14
29/09/2004 230,000.00p 230,000.00p 230,000.00p 230,000.00p 4
28/09/2004 227,500.00p 230,000.00p 227,500.00p 230,000.00p 1
27/09/2004 230,000.00p 230,000.00p 230,000.00p 230,000.00p 4
24/09/2004 227,500.00p 230,000.00p 227,500.00p 230,000.00p 5
23/09/2004 227,500.00p 230,000.00p 227,500.00p 230,000.00p 2
22/09/2004 225,000.00p 230,000.00p 222,500.00p 230,000.00p 46
21/09/2004 222,500.00p 222,500.00p 222,500.00p 222,500.00p 2
20/09/2004 222,500.00p 222,500.00p 220,000.00p 222,500.00p 3
17/09/2004 220,000.00p 220,000.00p 220,000.00p 220,000.00p 17
16/09/2004 220,000.00p 220,000.00p 220,000.00p 220,000.00p 3
15/09/2004 222,500.00p 225,000.00p 220,000.00p 220,000.00p 14
14/09/2004 225,000.00p 225,000.00p 225,000.00p 225,000.00p 32
13/09/2004 228,750.00p 232,500.00p 218,750.00p 225,000.00p 28
10/09/2004 215,000.00p 218,750.00p 213,750.00p 218,750.00p 49
09/09/2004 213,750.00p 213,750.00p 213,750.00p 213,750.00p 14
08/09/2004 211,250.00p 215,000.00p 208,750.00p 213,750.00p 46
07/09/2004 208,750.00p 210,000.00p 208,750.00p 208,750.00p 9
06/09/2004 207,500.00p 210,000.00p 205,000.00p 210,000.00p 59
03/09/2004 205,000.00p 205,000.00p 205,000.00p 205,000.00p 2
02/09/2004 205,000.00p 205,000.00p 205,000.00p 205,000.00p 2
01/09/2004 200,000.00p 205,000.00p 200,000.00p 205,000.00p 0
31/08/2004 205,000.00p 205,000.00p 205,000.00p 205,000.00p 10
27/08/2004 205,000.00p 205,000.00p 205,000.00p 205,000.00p 2
26/08/2004 205,000.00p 205,000.00p 205,000.00p 205,000.00p 8
25/08/2004 205,000.00p 205,000.00p 205,000.00p 205,000.00p 1
24/08/2004 205,000.00p 205,000.00p 205,000.00p 205,000.00p 5
23/08/2004 205,000.00p 205,000.00p 205,000.00p 205,000.00p 0
20/08/2004 205,000.00p 205,000.00p 205,000.00p 205,000.00p 5
19/08/2004 205,000.00p 205,000.00p 205,000.00p 205,000.00p 9
18/08/2004 205,000.00p 205,000.00p 205,000.00p 205,000.00p 1
17/08/2004 205,000.00p 205,000.00p 205,000.00p 205,000.00p 3
16/08/2004 205,000.00p 205,000.00p 205,000.00p 205,000.00p 4
13/08/2004 205,000.00p 207,500.00p 205,000.00p 205,000.00p 5
12/08/2004 207,500.00p 207,500.00p 207,500.00p 207,500.00p 4
11/08/2004 207,500.00p 210,000.00p 207,500.00p 207,500.00p 16
10/08/2004 210,000.00p 210,000.00p 210,000.00p 210,000.00p 9
09/08/2004 210,000.00p 210,000.00p 207,500.00p 210,000.00p 11
06/08/2004 190,000.00p 207,500.00p 187,500.00p 207,500.00p 73
05/08/2004 200,000.00p 200,000.00p 197,500.00p 197,500.00p 11
04/08/2004 197,500.00p 205,000.00p 197,500.00p 197,500.00p 6
03/08/2004 212,500.00p 215,000.00p 202,500.00p 205,000.00p 37
02/08/2004 222,500.00p 227,500.00p 215,000.00p 215,000.00p 12
30/07/2004 227,500.00p 230,000.00p 227,500.00p 227,500.00p 105
29/07/2004 230,000.00p 230,000.00p 230,000.00p 230,000.00p 4
28/07/2004 232,500.00p 232,500.00p 232,500.00p 232,500.00p 6
27/07/2004 232,500.00p 232,500.00p 232,500.00p 232,500.00p 1
26/07/2004 232,500.00p 232,500.00p 232,500.00p 232,500.00p 3
23/07/2004 232,500.00p 232,500.00p 232,500.00p 232,500.00p 0
22/07/2004 235,000.00p 237,500.00p 232,500.00p 232,500.00p 3
21/07/2004 237,500.00p 242,500.00p 237,500.00p 237,500.00p 5
20/07/2004 245,000.00p 247,500.00p 241,250.00p 242,500.00p 6
19/07/2004 247,500.00p 247,500.00p 247,500.00p 247,500.00p 1
16/07/2004 247,500.00p 247,500.00p 247,500.00p 247,500.00p 4
15/07/2004 260,000.00p 260,000.00p 247,500.00p 247,500.00p 36
14/07/2004 250,000.00p 252,500.00p 247,500.00p 247,500.00p 5
13/07/2004 252,500.00p 252,500.00p 252,500.00p 252,500.00p 5
12/07/2004 252,500.00p 252,500.00p 252,500.00p 252,500.00p 25
09/07/2004 252,500.00p 252,500.00p 252,500.00p 252,500.00p 30
08/07/2004 232,500.00p 252,500.00p 230,000.00p 250,000.00p 61
07/07/2004 230,000.00p 230,000.00p 230,000.00p 230,000.00p 9
06/07/2004 231,250.00p 232,500.00p 230,000.00p 230,000.00p 11
05/07/2004 237,500.00p 238,750.00p 232,500.00p 232,500.00p 3
02/07/2004 235,000.00p 238,750.00p 235,000.00p 238,750.00p 23
01/07/2004 242,500.00p 243,750.00p 237,500.00p 237,500.00p 11
30/06/2004 243,750.00p 245,000.00p 243,750.00p 243,750.00p 6
29/06/2004 245,000.00p 247,500.00p 245,000.00p 245,000.00p 17
28/06/2004 250,000.00p 252,500.00p 247,500.00p 247,500.00p 44
25/06/2004 235,000.00p 242,500.00p 235,000.00p 242,500.00p 13
24/06/2004 232,500.00p 232,500.00p 232,500.00p 232,500.00p 5
23/06/2004 225,000.00p 230,000.00p 225,000.00p 230,000.00p 157
22/06/2004 227,500.00p 227,500.00p 225,000.00p 227,500.00p 19
21/06/2004 223,750.00p 225,000.00p 217,500.00p 225,000.00p 17
18/06/2004 212,500.00p 217,500.00p 210,000.00p 217,500.00p 19
17/06/2004 226,250.00p 227,500.00p 210,000.00p 210,000.00p 33
16/06/2004 228,750.00p 230,000.00p 227,500.00p 227,500.00p 13
15/06/2004 230,000.00p 230,000.00p 230,000.00p 230,000.00p 8
14/06/2004 230,000.00p 232,500.00p 230,000.00p 230,000.00p 11
11/06/2004 230,000.00p 230,000.00p 230,000.00p 230,000.00p 10
10/06/2004 230,000.00p 230,000.00p 230,000.00p 230,000.00p 26
09/06/2004 232,500.00p 235,000.00p 227,500.00p 230,000.00p 49
08/06/2004 245,000.00p 248,750.00p 235,000.00p 235,000.00p 80
07/06/2004 235,000.00p 252,500.00p 222,500.00p 242,500.00p 123
04/06/2004 221,250.00p 222,500.00p 220,000.00p 222,500.00p 14
03/06/2004 215,000.00p 220,000.00p 211,250.00p 220,000.00p 12
02/06/2004 200,000.00p 211,250.00p 197,500.00p 211,250.00p 46
01/06/2004 191,250.00p 197,500.00p 188,750.00p 197,500.00p 24

*Close Price adjusted for both dividends and splits