Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
28/05/2004 188,750.00p 188,750.00p 188,750.00p 188,750.00p 6
27/05/2004 188,750.00p 188,750.00p 188,750.00p 188,750.00p 3
26/05/2004 190,000.00p 191,250.00p 188,750.00p 188,750.00p 16
25/05/2004 190,000.00p 192,500.00p 188,750.00p 191,250.00p 18
24/05/2004 180,000.01p 186,250.00p 177,500.00p 186,250.00p 15
21/05/2004 172,500.00p 177,500.00p 171,250.00p 177,500.00p 3
20/05/2004 171,250.00p 171,250.00p 171,250.00p 171,250.00p 1
19/05/2004 171,250.00p 172,500.00p 171,250.00p 171,250.00p 1
18/05/2004 170,000.00p 171,250.00p 168,750.00p 171,250.00p 19
17/05/2004 167,500.00p 168,750.00p 167,500.00p 168,750.00p 7
14/05/2004 157,500.00p 167,500.00p 157,500.00p 167,500.00p 23
13/05/2004 157,500.00p 157,500.00p 157,500.00p 157,500.00p 5
12/05/2004 157,500.00p 160,000.00p 157,500.00p 157,500.00p 9
11/05/2004 160,000.00p 160,000.00p 160,000.00p 160,000.00p 3
10/05/2004 163,749.99p 165,000.01p 160,000.00p 160,000.00p 11
07/05/2004 165,000.01p 165,000.01p 165,000.01p 165,000.01p 5
06/05/2004 165,000.01p 165,000.01p 165,000.01p 165,000.01p 2
05/05/2004 165,000.01p 165,000.01p 165,000.01p 165,000.01p 6
04/05/2004 165,000.01p 165,000.01p 165,000.01p 165,000.01p 2
30/04/2004 165,000.01p 167,500.00p 165,000.01p 165,000.01p 2
29/04/2004 165,000.01p 167,500.00p 165,000.01p 165,000.01p 12
28/04/2004 167,500.00p 167,500.00p 167,500.00p 167,500.00p 27
27/04/2004 167,500.00p 167,500.00p 167,500.00p 167,500.00p 8
26/04/2004 167,500.00p 167,500.00p 165,000.01p 167,500.00p 18
23/04/2004 156,250.00p 165,000.01p 142,500.00p 165,000.01p 37
22/04/2004 142,500.00p 142,500.00p 142,500.00p 142,500.00p 3
21/04/2004 142,500.00p 142,500.00p 140,000.00p 142,500.00p 19
20/04/2004 140,000.00p 140,000.00p 140,000.00p 140,000.00p 3
19/04/2004 140,000.00p 140,000.00p 140,000.00p 140,000.00p 1
16/04/2004 140,000.00p 140,000.00p 140,000.00p 140,000.00p 0
15/04/2004 140,000.00p 142,500.00p 140,000.00p 140,000.00p 5
14/04/2004 140,000.00p 145,000.00p 140,000.00p 140,000.00p 24
13/04/2004 145,000.00p 147,499.99p 145,000.00p 145,000.00p 2
08/04/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 0
07/04/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 2
06/04/2004 146,250.00p 150,000.00p 146,250.00p 146,250.00p 3
05/04/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 1
02/04/2004 146,250.00p 150,000.00p 146,250.00p 146,250.00p 0
01/04/2004 146,250.00p 150,000.00p 146,250.00p 146,250.00p 243
31/03/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 1
30/03/2004 146,250.00p 150,000.00p 146,250.00p 146,250.00p 0
29/03/2004 146,250.00p 150,000.00p 146,250.00p 146,250.00p 2
26/03/2004 146,250.00p 150,000.00p 146,250.00p 146,250.00p 13
25/03/2004 146,250.00p 150,000.00p 146,250.00p 146,250.00p 1
24/03/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 11
23/03/2004 146,250.00p 146,250.00p 145,000.00p 146,250.00p 5
22/03/2004 146,250.00p 150,000.00p 146,250.00p 146,250.00p 0
19/03/2004 146,250.00p 150,000.00p 146,250.00p 146,250.00p 0
18/03/2004 146,250.00p 150,000.00p 146,250.00p 146,250.00p 0
17/03/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 46
16/03/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 7
15/03/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 1
12/03/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 6
11/03/2004 147,499.99p 147,499.99p 147,499.99p 147,499.99p 26
10/03/2004 148,750.01p 148,750.01p 148,750.01p 148,750.01p 4
09/03/2004 150,000.00p 150,000.00p 150,000.00p 150,000.00p 0
08/03/2004 150,000.00p 150,000.00p 150,000.00p 150,000.00p 1
05/03/2004 150,000.00p 150,000.00p 150,000.00p 150,000.00p 3
04/03/2004 150,000.00p 150,000.00p 150,000.00p 150,000.00p 2
03/03/2004 150,000.00p 150,000.00p 150,000.00p 150,000.00p 4
02/03/2004 150,000.00p 150,000.00p 150,000.00p 150,000.00p 13
01/03/2004 147,499.99p 150,000.00p 147,499.99p 150,000.00p 7
27/02/2004 145,000.00p 145,000.00p 145,000.00p 145,000.00p 6
26/02/2004 145,000.00p 145,000.00p 145,000.00p 145,000.00p 2
25/02/2004 145,000.00p 145,000.00p 145,000.00p 145,000.00p 0
24/02/2004 145,000.00p 145,000.00p 145,000.00p 145,000.00p 3
23/02/2004 143,750.00p 145,000.00p 143,750.00p 145,000.00p 23
20/02/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 4
19/02/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 6
18/02/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 4
17/02/2004 147,499.99p 147,499.99p 147,499.99p 147,499.99p 1
16/02/2004 147,499.99p 147,499.99p 147,499.99p 147,499.99p 7
13/02/2004 148,750.01p 148,750.01p 147,499.99p 147,499.99p 19
12/02/2004 152,500.00p 152,500.00p 150,000.00p 150,000.00p 2
11/02/2004 153,750.00p 153,750.00p 153,750.00p 153,750.00p 11
10/02/2004 153,750.00p 153,750.00p 153,750.00p 153,750.00p 41
09/02/2004 155,000.00p 157,500.00p 151,250.00p 151,250.00p 52
06/02/2004 147,499.99p 147,499.99p 147,499.99p 147,499.99p 5
05/02/2004 147,499.99p 147,499.99p 147,499.99p 147,499.99p 2
04/02/2004 147,499.99p 147,499.99p 147,499.99p 147,499.99p 3
03/02/2004 147,499.99p 147,499.99p 147,499.99p 147,499.99p 2
02/02/2004 147,499.99p 147,499.99p 147,499.99p 147,499.99p 5
30/01/2004 147,499.99p 147,499.99p 147,499.99p 147,499.99p 2
29/01/2004 147,499.99p 147,499.99p 147,499.99p 147,499.99p 7
28/01/2004 143,750.00p 143,750.00p 143,750.00p 143,750.00p 2
27/01/2004 143,750.00p 143,750.00p 143,750.00p 143,750.00p 5
26/01/2004 141,250.00p 143,750.00p 141,250.00p 143,750.00p 28
23/01/2004 140,000.00p 140,000.00p 140,000.00p 140,000.00p 2
22/01/2004 140,000.00p 140,000.00p 140,000.00p 140,000.00p 0
21/01/2004 140,000.00p 140,000.00p 140,000.00p 140,000.00p 4
20/01/2004 140,000.00p 140,000.00p 140,000.00p 140,000.00p 7
19/01/2004 140,000.00p 140,000.00p 140,000.00p 140,000.00p 1
16/01/2004 140,000.00p 140,000.00p 140,000.00p 140,000.00p 10
15/01/2004 140,000.00p 140,000.00p 140,000.00p 140,000.00p 0
14/01/2004 140,000.00p 140,000.00p 140,000.00p 140,000.00p 5
13/01/2004 137,500.00p 137,500.00p 137,500.00p 137,500.00p 6
12/01/2004 137,500.00p 137,500.00p 137,500.00p 137,500.00p 4
09/01/2004 137,500.00p 137,500.00p 137,500.00p 137,500.00p 20
08/01/2004 137,500.00p 137,500.00p 137,500.00p 137,500.00p 40
07/01/2004 137,500.00p 137,500.00p 137,500.00p 137,500.00p 0
06/01/2004 136,250.00p 136,250.00p 136,250.00p 136,250.00p 67
05/01/2004 136,250.00p 136,250.00p 136,250.00p 136,250.00p 3
02/01/2004 136,250.00p 136,250.00p 136,250.00p 136,250.00p 1
31/12/2003 136,250.00p 136,250.00p 136,250.00p 136,250.00p 1
30/12/2003 136,250.00p 136,250.00p 136,250.00p 136,250.00p 4
29/12/2003 136,250.00p 136,250.00p 136,250.00p 136,250.00p 1
24/12/2003 136,250.00p 136,250.00p 136,250.00p 136,250.00p 0
23/12/2003 136,250.00p 136,250.00p 136,250.00p 136,250.00p 7
22/12/2003 136,250.00p 136,250.00p 136,250.00p 136,250.00p 12
19/12/2003 140,000.00p 140,000.00p 136,250.00p 136,250.00p 7
18/12/2003 142,500.00p 142,500.00p 142,500.00p 142,500.00p 24
17/12/2003 142,500.00p 142,500.00p 142,500.00p 142,500.00p 145
16/12/2003 142,500.00p 142,500.00p 142,500.00p 142,500.00p 43
15/12/2003 140,000.00p 140,000.00p 140,000.00p 140,000.00p 56
12/12/2003 140,000.00p 140,000.00p 140,000.00p 140,000.00p 22
11/12/2003 140,000.00p 140,000.00p 140,000.00p 140,000.00p 4
10/12/2003 142,500.00p 142,500.00p 142,500.00p 142,500.00p 19
09/12/2003 142,500.00p 142,500.00p 142,500.00p 142,500.00p 10
08/12/2003 142,500.00p 142,500.00p 140,000.00p 142,500.00p 42
05/12/2003 137,500.00p 140,000.00p 137,500.00p 140,000.00p 170
04/12/2003 135,000.00p 135,000.00p 135,000.00p 135,000.00p 15
03/12/2003 137,500.00p 137,500.00p 137,500.00p 137,500.00p 21
02/12/2003 135,000.00p 137,500.00p 135,000.00p 137,500.00p 18
01/12/2003 135,000.00p 135,000.00p 132,499.99p 132,499.99p 16

*Close Price adjusted for both dividends and splits