Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
28/10/2002 55,000.00p 55,000.00p 55,000.00p 55,000.00p 0
25/10/2002 55,000.00p 55,000.00p 55,000.00p 55,000.00p 0
24/10/2002 55,000.00p 55,000.00p 55,000.00p 55,000.00p 0
23/10/2002 55,000.00p 55,000.00p 55,000.00p 55,000.00p 31
22/10/2002 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
21/10/2002 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
18/10/2002 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
17/10/2002 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
16/10/2002 56,250.00p 56,250.00p 56,250.00p 56,250.00p 5
15/10/2002 57,500.00p 57,500.00p 57,500.00p 57,500.00p 0
14/10/2002 57,500.00p 57,500.00p 57,500.00p 57,500.00p 1
11/10/2002 57,500.00p 57,500.00p 57,500.00p 57,500.00p 0
10/10/2002 57,500.00p 57,500.00p 57,500.00p 57,500.00p 0
09/10/2002 57,500.00p 57,500.00p 57,500.00p 57,500.00p 0
08/10/2002 57,500.00p 57,500.00p 57,500.00p 57,500.00p 0
07/10/2002 57,500.00p 57,500.00p 57,500.00p 57,500.00p 0
04/10/2002 57,500.00p 57,500.00p 57,500.00p 57,500.00p 0
03/10/2002 57,500.00p 57,500.00p 57,500.00p 57,500.00p 0
02/10/2002 57,500.00p 57,500.00p 57,500.00p 57,500.00p 1
01/10/2002 57,500.00p 57,500.00p 57,500.00p 57,500.00p 1
30/09/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
27/09/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
26/09/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
25/09/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
24/09/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
23/09/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
20/09/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
19/09/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
18/09/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
17/09/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
16/09/2002 60,000.00p 62,500.00p 60,000.00p 60,000.00p 3
13/09/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
12/09/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
11/09/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 2
10/09/2002 57,500.00p 60,000.00p 57,500.00p 60,000.00p 1
09/09/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
06/09/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
05/09/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 2
04/09/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
03/09/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
02/09/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
30/08/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
29/08/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
28/08/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 1
27/08/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
23/08/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 2
22/08/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
21/08/2002 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
20/08/2002 57,500.00p 57,500.00p 57,500.00p 57,500.00p 0
19/08/2002 57,500.00p 57,500.00p 57,500.00p 57,500.00p 4
16/08/2002 57,500.00p 57,500.00p 57,500.00p 57,500.00p 0
15/08/2002 57,500.00p 57,500.00p 57,500.00p 57,500.00p 0
14/08/2002 57,500.00p 57,500.00p 57,500.00p 57,500.00p 6
13/08/2002 57,500.00p 57,500.00p 57,500.00p 57,500.00p 0
12/08/2002 57,500.00p 57,500.00p 57,500.00p 57,500.00p 0
09/08/2002 57,500.00p 57,500.00p 57,500.00p 57,500.00p 16
08/08/2002 57,500.00p 57,500.00p 57,500.00p 57,500.00p 5
07/08/2002 57,500.00p 57,500.00p 57,500.00p 57,500.00p 12
06/08/2002 65,000.00p 65,000.00p 60,000.00p 60,000.00p 5
05/08/2002 67,500.00p 67,500.00p 67,500.00p 67,500.00p 0
02/08/2002 67,500.00p 67,500.00p 67,500.00p 67,500.00p 4
01/08/2002 67,500.00p 67,500.00p 67,500.00p 67,500.00p 11
31/07/2002 70,000.00p 70,000.00p 70,000.00p 70,000.00p 0
30/07/2002 70,000.00p 70,000.00p 70,000.00p 70,000.00p 0
29/07/2002 70,000.00p 70,000.00p 70,000.00p 70,000.00p 2
26/07/2002 70,000.00p 70,000.00p 70,000.00p 70,000.00p 2
25/07/2002 75,000.00p 75,000.00p 70,000.00p 70,000.00p 15
24/07/2002 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
23/07/2002 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
22/07/2002 77,500.00p 77,500.00p 77,500.00p 77,500.00p 2
19/07/2002 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
18/07/2002 75,000.00p 77,500.00p 75,000.00p 77,500.00p 10
17/07/2002 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
16/07/2002 75,000.00p 75,000.00p 75,000.00p 75,000.00p 1
15/07/2002 75,000.00p 75,000.00p 75,000.00p 75,000.00p 5
12/07/2002 77,500.00p 77,500.00p 77,500.00p 77,500.00p 1
11/07/2002 82,500.01p 82,500.01p 80,000.00p 80,000.00p 5
10/07/2002 90,000.01p 90,000.01p 87,500.00p 87,500.00p 2
09/07/2002 87,500.00p 87,500.00p 87,500.00p 87,500.00p 1
08/07/2002 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
05/07/2002 85,000.00p 87,500.00p 85,000.00p 87,500.00p 3

*Close Price adjusted for both dividends and splits