Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
04/07/2002 85,000.00p 85,000.00p 82,500.01p 82,500.01p 19
03/07/2002 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
02/07/2002 87,500.00p 87,500.00p 87,500.00p 87,500.00p 1
01/07/2002 87,500.00p 87,500.00p 87,500.00p 87,500.00p 1
28/06/2002 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
27/06/2002 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
26/06/2002 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
25/06/2002 90,000.01p 90,000.01p 90,000.01p 90,000.01p 1
24/06/2002 95,000.00p 95,000.00p 87,500.00p 87,500.00p 11
21/06/2002 97,499.99p 97,499.99p 97,499.99p 97,499.99p 0
20/06/2002 97,499.99p 97,499.99p 97,499.99p 97,499.99p 5
19/06/2002 97,499.99p 97,499.99p 97,499.99p 97,499.99p 0
18/06/2002 97,499.99p 97,499.99p 97,499.99p 97,499.99p 3
17/06/2002 95,000.00p 95,000.00p 95,000.00p 95,000.00p 13
14/06/2002 105,000.00p 105,000.00p 105,000.00p 105,000.00p 8
13/06/2002 110,000.00p 110,000.00p 110,000.00p 110,000.00p 16
12/06/2002 112,500.00p 112,500.00p 112,500.00p 112,500.00p 22
11/06/2002 92,500.00p 92,500.00p 92,500.00p 92,500.00p 36
10/06/2002 85,000.00p 85,000.00p 85,000.00p 85,000.00p 29
07/06/2002 67,500.00p 67,500.00p 67,500.00p 67,500.00p 1
06/06/2002 72,500.00p 72,500.00p 72,500.00p 72,500.00p 0
05/06/2002 72,500.00p 72,500.00p 72,500.00p 72,500.00p 0
04/06/2002 72,500.00p 72,500.00p 72,500.00p 72,500.00p 0
03/06/2002 72,500.00p 72,500.00p 72,500.00p 72,500.00p 0
31/05/2002 72,500.00p 72,500.00p 72,500.00p 72,500.00p 3
30/05/2002 72,500.00p 72,500.00p 72,500.00p 72,500.00p 2
29/05/2002 72,500.00p 72,500.00p 72,500.00p 72,500.00p 3
28/05/2002 72,500.00p 72,500.00p 72,500.00p 72,500.00p 2
27/05/2002 72,500.00p 72,500.00p 72,500.00p 72,500.00p 0
24/05/2002 72,500.00p 72,500.00p 72,500.00p 72,500.00p 1
23/05/2002 72,500.00p 72,500.00p 72,500.00p 72,500.00p 4
22/05/2002 72,500.00p 72,500.00p 72,500.00p 72,500.00p 0
21/05/2002 72,500.00p 72,500.00p 72,500.00p 72,500.00p 5
20/05/2002 72,500.00p 72,500.00p 72,500.00p 72,500.00p 0
17/05/2002 72,500.00p 72,500.00p 72,500.00p 72,500.00p 3
16/05/2002 73,749.99p 73,749.99p 73,749.99p 73,749.99p 5
15/05/2002 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
14/05/2002 75,000.00p 75,000.00p 75,000.00p 75,000.00p 4
13/05/2002 75,000.00p 75,000.00p 75,000.00p 75,000.00p 14
10/05/2002 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
09/05/2002 73,749.99p 73,749.99p 73,749.99p 73,749.99p 47
08/05/2002 72,500.00p 72,500.00p 72,500.00p 72,500.00p 0
07/05/2002 72,500.00p 72,500.00p 72,500.00p 72,500.00p 2

*Close Price adjusted for both dividends and splits