Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/08/2003 96,250.00p 96,250.00p 96,250.00p 96,250.00p 19
12/08/2003 95,000.00p 95,000.00p 95,000.00p 95,000.00p 0
11/08/2003 92,500.00p 92,500.00p 92,500.00p 92,500.00p 6
08/08/2003 90,000.01p 92,500.00p 90,000.01p 92,500.00p 1
07/08/2003 87,500.00p 87,500.00p 87,500.00p 87,500.00p 1
06/08/2003 87,500.00p 87,500.00p 87,500.00p 87,500.00p 10
05/08/2003 86,250.00p 86,250.00p 86,250.00p 86,250.00p 0
04/08/2003 86,250.00p 86,250.00p 86,250.00p 86,250.00p 0
01/08/2003 86,250.00p 86,250.00p 86,250.00p 86,250.00p 0
31/07/2003 86,250.00p 86,250.00p 86,250.00p 86,250.00p 0
30/07/2003 86,250.00p 86,250.00p 86,250.00p 86,250.00p 0
29/07/2003 86,250.00p 86,250.00p 86,250.00p 86,250.00p 4
28/07/2003 86,250.00p 86,250.00p 86,250.00p 86,250.00p 0
25/07/2003 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
24/07/2003 85,000.00p 85,000.00p 85,000.00p 85,000.00p 1
23/07/2003 85,000.00p 85,000.00p 85,000.00p 85,000.00p 2
22/07/2003 85,000.00p 85,000.00p 85,000.00p 85,000.00p 1
21/07/2003 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
18/07/2003 80,000.00p 85,000.00p 80,000.00p 85,000.00p 4
17/07/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 40
16/07/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 6
15/07/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 4
14/07/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 2
11/07/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 6
10/07/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 1
09/07/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
08/07/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 2
07/07/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 3
04/07/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
03/07/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 2
02/07/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
01/07/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 4
30/06/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 3
27/06/2003 80,000.00p 80,000.00p 80,000.00p 80,000.00p 107
26/06/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
25/06/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
24/06/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
23/06/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 2
20/06/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
19/06/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 1
18/06/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 4
17/06/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
16/06/2003 80,000.00p 80,000.00p 77,500.00p 77,500.00p 13
13/06/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 4
12/06/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
11/06/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 4
10/06/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 2
09/06/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
06/06/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
05/06/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 2
04/06/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
03/06/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
02/06/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 2
30/05/2003 77,500.00p 77,500.00p 77,500.00p 77,500.00p 42
29/05/2003 70,000.00p 77,500.00p 70,000.00p 77,500.00p 84
28/05/2003 55,000.00p 67,500.00p 55,000.00p 67,500.00p 191
27/05/2003 52,500.00p 52,500.00p 52,500.00p 52,500.00p 0
23/05/2003 52,500.00p 52,500.00p 52,500.00p 52,500.00p 0
22/05/2003 52,500.00p 52,500.00p 52,500.00p 52,500.00p 1
21/05/2003 52,500.00p 52,500.00p 52,500.00p 52,500.00p 6
20/05/2003 52,500.00p 52,500.00p 52,500.00p 52,500.00p 21
19/05/2003 52,500.00p 52,500.00p 52,500.00p 52,500.00p 0
16/05/2003 52,500.00p 52,500.00p 52,500.00p 52,500.00p 0
15/05/2003 52,500.00p 52,500.00p 52,500.00p 52,500.00p 0
14/05/2003 52,500.00p 52,500.00p 52,500.00p 52,500.00p 0
13/05/2003 52,500.00p 52,500.00p 52,500.00p 52,500.00p 0
12/05/2003 52,500.00p 52,500.00p 52,500.00p 52,500.00p 0
09/05/2003 52,500.00p 52,500.00p 52,500.00p 52,500.00p 0
08/05/2003 52,500.00p 52,500.00p 52,500.00p 52,500.00p 0
07/05/2003 52,500.00p 52,500.00p 52,500.00p 52,500.00p 0
06/05/2003 52,500.00p 52,500.00p 52,500.00p 52,500.00p 3
02/05/2003 52,500.00p 52,500.00p 52,500.00p 52,500.00p 0
01/05/2003 52,500.00p 52,500.00p 52,500.00p 52,500.00p 0
30/04/2003 52,500.00p 52,500.00p 52,500.00p 52,500.00p 0
29/04/2003 53,750.00p 53,750.00p 53,750.00p 53,750.00p 0
28/04/2003 53,750.00p 53,750.00p 53,750.00p 53,750.00p 3
25/04/2003 53,750.00p 53,750.00p 53,750.00p 53,750.00p 3
24/04/2003 53,750.00p 53,750.00p 53,750.00p 53,750.00p 0
23/04/2003 52,500.00p 53,750.00p 52,500.00p 53,750.00p 0
22/04/2003 51,250.00p 51,250.00p 51,250.00p 51,250.00p 0
17/04/2003 51,250.00p 51,250.00p 51,250.00p 51,250.00p 0
16/04/2003 51,250.00p 51,250.00p 51,250.00p 51,250.00p 0
15/04/2003 51,250.00p 51,250.00p 51,250.00p 51,250.00p 0
14/04/2003 51,250.00p 51,250.00p 51,250.00p 51,250.00p 110
11/04/2003 50,000.00p 50,000.00p 50,000.00p 50,000.00p 211
10/04/2003 50,000.00p 50,000.00p 50,000.00p 50,000.00p 0
09/04/2003 50,000.00p 50,000.00p 50,000.00p 50,000.00p 0
08/04/2003 50,000.00p 50,000.00p 50,000.00p 50,000.00p 0
07/04/2003 50,000.00p 50,000.00p 50,000.00p 50,000.00p 0
04/04/2003 50,000.00p 50,000.00p 50,000.00p 50,000.00p 43
03/04/2003 50,000.00p 50,000.00p 50,000.00p 50,000.00p 4
02/04/2003 50,000.00p 50,000.00p 50,000.00p 50,000.00p 1
01/04/2003 50,000.00p 50,000.00p 50,000.00p 50,000.00p 4
31/03/2003 50,000.00p 50,000.00p 50,000.00p 50,000.00p 0
28/03/2003 50,000.00p 50,000.00p 50,000.00p 50,000.00p 0
27/03/2003 50,000.00p 50,000.00p 50,000.00p 50,000.00p 6
26/03/2003 50,000.00p 50,000.00p 50,000.00p 50,000.00p 4
25/03/2003 50,000.00p 50,000.00p 50,000.00p 50,000.00p 2
24/03/2003 55,000.00p 55,000.00p 55,000.00p 55,000.00p 8
21/03/2003 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
20/03/2003 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
19/03/2003 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
18/03/2003 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
17/03/2003 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
14/03/2003 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
13/03/2003 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
12/03/2003 62,500.00p 62,500.00p 56,250.00p 56,250.00p 5
11/03/2003 65,000.00p 65,000.00p 65,000.00p 65,000.00p 1
10/03/2003 65,000.00p 65,000.00p 65,000.00p 65,000.00p 314
07/03/2003 65,000.00p 65,000.00p 65,000.00p 65,000.00p 1
06/03/2003 65,000.00p 65,000.00p 65,000.00p 65,000.00p 0
05/03/2003 65,000.00p 65,000.00p 65,000.00p 65,000.00p 0
04/03/2003 65,000.00p 65,000.00p 65,000.00p 65,000.00p 0
03/03/2003 65,000.00p 65,000.00p 65,000.00p 65,000.00p 2
28/02/2003 65,000.00p 65,000.00p 65,000.00p 65,000.00p 0
27/02/2003 65,000.00p 65,000.00p 65,000.00p 65,000.00p 0
26/02/2003 65,000.00p 65,000.00p 65,000.00p 65,000.00p 0
25/02/2003 65,000.00p 65,000.00p 65,000.00p 65,000.00p 1
24/02/2003 65,000.00p 65,000.00p 65,000.00p 65,000.00p 0
21/02/2003 65,000.00p 65,000.00p 65,000.00p 65,000.00p 0
20/02/2003 65,000.00p 65,000.00p 65,000.00p 65,000.00p 0
19/02/2003 65,000.00p 65,000.00p 65,000.00p 65,000.00p 0
18/02/2003 65,000.00p 65,000.00p 65,000.00p 65,000.00p 3
17/02/2003 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
14/02/2003 68,750.00p 68,750.00p 68,750.00p 68,750.00p 2
13/02/2003 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
12/02/2003 68,750.00p 68,750.00p 68,750.00p 68,750.00p 1
11/02/2003 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
10/02/2003 68,750.00p 68,750.00p 68,750.00p 68,750.00p 3
07/02/2003 68,750.00p 68,750.00p 68,750.00p 68,750.00p 1
06/02/2003 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
05/02/2003 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
04/02/2003 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
03/02/2003 70,000.00p 70,000.00p 70,000.00p 70,000.00p 8
31/01/2003 70,000.00p 70,000.00p 70,000.00p 70,000.00p 14
30/01/2003 71,250.00p 71,250.00p 71,250.00p 71,250.00p 1
29/01/2003 72,500.00p 72,500.00p 72,500.00p 72,500.00p 0
28/01/2003 72,500.00p 72,500.00p 72,500.00p 72,500.00p 3
27/01/2003 72,500.00p 72,500.00p 72,500.00p 72,500.00p 0
24/01/2003 72,500.00p 72,500.00p 72,500.00p 72,500.00p 2
23/01/2003 72,500.00p 72,500.00p 72,500.00p 72,500.00p 0
22/01/2003 72,500.00p 72,500.00p 72,500.00p 72,500.00p 0
21/01/2003 72,500.00p 72,500.00p 72,500.00p 72,500.00p 0
20/01/2003 72,500.00p 72,500.00p 72,500.00p 72,500.00p 1
17/01/2003 72,500.00p 72,500.00p 72,500.00p 72,500.00p 0
16/01/2003 72,500.00p 72,500.00p 72,500.00p 72,500.00p 1
15/01/2003 72,500.00p 72,500.00p 72,500.00p 72,500.00p 0
14/01/2003 72,500.00p 72,500.00p 72,500.00p 72,500.00p 2
13/01/2003 72,500.00p 72,500.00p 72,500.00p 72,500.00p 0
10/01/2003 72,500.00p 72,500.00p 72,500.00p 72,500.00p 0
09/01/2003 72,500.00p 72,500.00p 72,500.00p 72,500.00p 0
08/01/2003 72,500.00p 72,500.00p 72,500.00p 72,500.00p 0
07/01/2003 72,500.00p 72,500.00p 72,500.00p 72,500.00p 1
06/01/2003 75,000.00p 75,000.00p 75,000.00p 75,000.00p 2
03/01/2003 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
02/01/2003 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
31/12/2002 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
30/12/2002 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
27/12/2002 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
24/12/2002 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
23/12/2002 75,000.00p 75,000.00p 75,000.00p 75,000.00p 4
20/12/2002 75,000.00p 75,000.00p 75,000.00p 75,000.00p 1
19/12/2002 72,500.00p 75,000.00p 72,500.00p 75,000.00p 10
18/12/2002 75,000.00p 75,000.00p 75,000.00p 75,000.00p 2
17/12/2002 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
16/12/2002 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
13/12/2002 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
12/12/2002 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
11/12/2002 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
10/12/2002 77,500.00p 77,500.00p 77,500.00p 77,500.00p 1
09/12/2002 72,500.00p 72,500.00p 72,500.00p 72,500.00p 0
06/12/2002 72,500.00p 72,500.00p 72,500.00p 72,500.00p 6
05/12/2002 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
04/12/2002 75,000.00p 75,000.00p 75,000.00p 75,000.00p 1
03/12/2002 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
02/12/2002 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
29/11/2002 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
28/11/2002 75,000.00p 75,000.00p 75,000.00p 75,000.00p 2
27/11/2002 66,249.99p 72,500.00p 66,249.99p 72,500.00p 18
26/11/2002 63,750.00p 63,750.00p 63,750.00p 63,750.00p 1
25/11/2002 63,750.00p 63,750.00p 63,750.00p 63,750.00p 1
22/11/2002 63,750.00p 63,750.00p 63,750.00p 63,750.00p 2
21/11/2002 63,750.00p 63,750.00p 63,750.00p 63,750.00p 0
20/11/2002 63,750.00p 63,750.00p 63,750.00p 63,750.00p 0
19/11/2002 63,750.00p 63,750.00p 63,750.00p 63,750.00p 0
18/11/2002 63,750.00p 63,750.00p 63,750.00p 63,750.00p 1
15/11/2002 63,750.00p 63,750.00p 63,750.00p 63,750.00p 5
14/11/2002 63,750.00p 63,750.00p 63,750.00p 63,750.00p 0
13/11/2002 63,750.00p 63,750.00p 63,750.00p 63,750.00p 0
12/11/2002 63,750.00p 63,750.00p 63,750.00p 63,750.00p 0
11/11/2002 63,750.00p 63,750.00p 63,750.00p 63,750.00p 0
08/11/2002 63,750.00p 63,750.00p 63,750.00p 63,750.00p 0
07/11/2002 63,750.00p 63,750.00p 63,750.00p 63,750.00p 2
06/11/2002 58,750.00p 63,750.00p 58,750.00p 63,750.00p 11
05/11/2002 56,250.00p 56,250.00p 56,250.00p 56,250.00p 1
04/11/2002 56,250.00p 56,250.00p 56,250.00p 56,250.00p 20
01/11/2002 55,000.00p 55,000.00p 55,000.00p 55,000.00p 0
31/10/2002 55,000.00p 55,000.00p 55,000.00p 55,000.00p 0
30/10/2002 55,000.00p 55,000.00p 55,000.00p 55,000.00p 0
29/10/2002 55,000.00p 55,000.00p 55,000.00p 55,000.00p 1

*Close Price adjusted for both dividends and splits