Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
12/07/2022 107.50p 107.50p 107.50p 107.50p 0
11/07/2022 107.50p 107.50p 107.50p 107.50p 0
08/07/2022 107.50p 107.50p 107.50p 107.50p 0
07/07/2022 107.50p 107.50p 107.50p 107.50p 0
06/07/2022 107.50p 108.00p 107.50p 107.50p 1980
05/07/2022 107.50p 107.50p 107.50p 107.50p 0
04/07/2022 107.50p 108.67p 107.00p 107.50p 13330
01/07/2022 107.50p 107.50p 107.50p 107.50p 0
30/06/2022 107.50p 107.50p 105.00p 107.50p 53
29/06/2022 107.50p 107.50p 107.50p 107.50p 0
28/06/2022 107.50p 107.50p 107.50p 107.50p 0
27/06/2022 107.50p 107.50p 107.50p 107.50p 0
24/06/2022 107.50p 107.50p 107.50p 107.50p 0
23/06/2022 107.50p 107.50p 107.50p 107.50p 0
22/06/2022 107.50p 107.50p 107.50p 107.50p 0
21/06/2022 107.50p 107.50p 105.00p 107.50p 439
20/06/2022 111.50p 111.50p 105.00p 107.50p 6150
17/06/2022 112.50p 112.50p 110.00p 111.50p 5042
16/06/2022 115.50p 115.50p 111.10p 112.50p 3465
15/06/2022 115.50p 116.25p 113.00p 115.50p 2510
14/06/2022 116.50p 116.50p 113.00p 115.50p 317
13/06/2022 116.50p 116.50p 115.49p 116.50p 208
10/06/2022 116.50p 117.28p 116.50p 116.50p 4
09/06/2022 116.50p 116.50p 116.50p 116.50p 0
08/06/2022 116.50p 116.50p 115.45p 116.50p 2
07/06/2022 116.50p 117.32p 116.50p 116.50p 8336
06/06/2022 116.50p 116.50p 116.50p 116.50p 0
03/06/2022 116.50p 116.50p 116.50p 116.50p 0
02/06/2022 116.50p 116.50p 116.50p 116.50p 0
01/06/2022 116.50p 116.50p 116.50p 116.50p 0
31/05/2022 116.50p 116.50p 115.42p 116.50p 10
30/05/2022 116.00p 117.34p 116.00p 116.50p 3750
27/05/2022 116.00p 117.40p 116.00p 116.00p 350
26/05/2022 115.50p 119.00p 115.40p 116.00p 8918
25/05/2022 111.50p 111.50p 110.21p 111.50p 5040
24/05/2022 111.50p 111.50p 110.21p 111.50p 9700
23/05/2022 117.50p 117.50p 110.15p 111.50p 15873
20/05/2022 117.50p 118.41p 117.50p 117.50p 501
19/05/2022 117.50p 117.50p 117.50p 117.50p 0
18/05/2022 117.50p 117.50p 117.50p 117.50p 0
17/05/2022 117.50p 117.50p 115.00p 117.50p 1422
16/05/2022 117.50p 117.50p 117.50p 117.50p 0
13/05/2022 117.50p 118.75p 115.00p 117.50p 1765
12/05/2022 117.50p 117.50p 115.00p 117.50p 3064
11/05/2022 117.50p 117.50p 117.50p 117.50p 0
10/05/2022 117.50p 117.50p 115.30p 117.50p 500
09/05/2022 117.50p 117.50p 117.50p 117.50p 0
06/05/2022 117.50p 117.50p 117.50p 117.50p 0
05/05/2022 117.50p 117.50p 115.25p 117.50p 2500
04/05/2022 117.50p 117.50p 115.51p 117.50p 5004
03/05/2022 117.50p 117.50p 117.50p 117.50p 0
02/05/2022 117.50p 117.50p 117.50p 117.50p 0
29/04/2022 117.50p 117.50p 117.50p 117.50p 0
28/04/2022 117.50p 119.49p 117.50p 117.50p 796
27/04/2022 117.50p 117.50p 117.22p 117.50p 596
26/04/2022 117.50p 120.00p 117.00p 117.00p 25198
25/04/2022 117.50p 119.49p 117.50p 117.50p 78
22/04/2022 122.00p 123.00p 116.80p 117.50p 32066
21/04/2022 122.00p 122.70p 121.60p 122.00p 7076
20/04/2022 122.00p 122.00p 122.00p 122.00p 0
19/04/2022 122.50p 123.00p 121.55p 122.00p 9357
18/04/2022 123.50p 128.00p 122.50p 122.50p 19151
15/04/2022 123.50p 128.00p 122.50p 122.50p 19151
14/04/2022 123.50p 128.00p 122.50p 122.50p 19151
13/04/2022 118.50p 125.00p 118.50p 123.50p 12237
12/04/2022 117.50p 118.78p 115.10p 118.50p 11879
11/04/2022 117.50p 118.78p 117.50p 117.50p 168
08/04/2022 117.50p 117.50p 115.10p 117.50p 91
07/04/2022 117.50p 119.00p 115.10p 117.50p 2885
06/04/2022 117.50p 119.40p 117.11p 117.50p 10061
05/04/2022 117.50p 117.50p 117.00p 117.50p 4529
04/04/2022 112.50p 120.00p 110.00p 117.50p 36897
01/04/2022 104.50p 112.50p 104.50p 112.50p 91957
31/03/2022 104.50p 104.50p 102.51p 104.50p 10000
30/03/2022 102.50p 105.00p 102.50p 104.00p 2380
29/03/2022 100.50p 105.00p 100.00p 102.50p 14358
28/03/2022 93.50p 101.00p 93.50p 100.50p 14081
25/03/2022 88.50p 95.00p 88.50p 93.50p 19342
24/03/2022 88.00p 88.50p 88.00p 88.50p 0
23/03/2022 87.00p 88.00p 87.00p 88.00p 0
22/03/2022 87.00p 87.00p 87.00p 87.00p 0
21/03/2022 87.00p 87.00p 87.00p 87.00p 0
18/03/2022 87.00p 89.00p 87.00p 87.00p 548
17/03/2022 84.00p 87.90p 84.00p 87.00p 16710
16/03/2022 80.00p 80.00p 78.00p 80.00p 20
15/03/2022 80.00p 80.00p 80.00p 80.00p 0
14/03/2022 80.00p 80.00p 80.00p 80.00p 0
11/03/2022 80.00p 80.00p 80.00p 80.00p 0
10/03/2022 80.00p 80.00p 80.00p 80.00p 0
09/03/2022 80.00p 80.00p 80.00p 80.00p 0
08/03/2022 80.00p 80.00p 78.00p 80.00p 1
07/03/2022 80.00p 80.00p 78.00p 80.00p 460
04/03/2022 80.50p 80.50p 78.00p 80.00p 10250
03/03/2022 80.50p 80.50p 78.00p 80.50p 1000
02/03/2022 80.50p 80.50p 80.50p 80.50p 0
01/03/2022 81.00p 81.00p 78.06p 80.50p 4600
28/02/2022 81.00p 81.00p 78.06p 81.00p 91
25/02/2022 81.00p 81.00p 81.00p 81.00p 0
24/02/2022 83.00p 83.00p 80.00p 81.00p 6247
23/02/2022 86.00p 86.00p 86.00p 86.00p 0
22/02/2022 86.00p 86.00p 84.40p 86.00p 2109
21/02/2022 86.00p 88.64p 84.00p 86.00p 43530
18/02/2022 86.00p 87.92p 84.21p 86.00p 13001
17/02/2022 86.00p 86.00p 84.21p 86.00p 5200
16/02/2022 86.00p 87.00p 86.00p 86.00p 100
15/02/2022 86.00p 86.00p 84.00p 86.00p 1400
14/02/2022 86.00p 87.00p 84.00p 86.00p 2083
11/02/2022 84.50p 86.40p 84.50p 86.00p 25965
10/02/2022 84.50p 84.50p 84.50p 84.50p 0
09/02/2022 84.00p 84.50p 84.00p 84.50p 0
08/02/2022 84.00p 84.90p 84.00p 84.00p 45588
07/02/2022 83.00p 85.00p 82.50p 84.00p 37031
04/02/2022 82.00p 82.00p 79.00p 82.00p 10
03/02/2022 82.00p 82.00p 78.00p 82.00p 13711
02/02/2022 82.00p 82.00p 82.00p 82.00p 0
01/02/2022 82.00p 83.80p 79.00p 82.00p 106
31/01/2022 82.00p 82.00p 82.00p 82.00p 0
28/01/2022 82.00p 82.00p 82.00p 82.00p 0
27/01/2022 82.00p 82.00p 79.00p 82.00p 10
26/01/2022 82.00p 82.00p 82.00p 82.00p 0
25/01/2022 82.00p 82.00p 79.00p 82.00p 1145
24/01/2022 82.00p 82.00p 79.00p 82.00p 3092
21/01/2022 82.00p 82.00p 82.00p 82.00p 0
20/01/2022 82.00p 82.00p 82.00p 82.00p 0
19/01/2022 82.50p 85.00p 79.00p 82.00p 2029
18/01/2022 82.50p 82.50p 80.25p 82.50p 9027
17/01/2022 82.50p 84.50p 80.00p 82.50p 19338
14/01/2022 82.50p 85.00p 80.00p 82.50p 21435
13/01/2022 77.50p 82.50p 75.00p 82.50p 14531
12/01/2022 77.50p 77.50p 77.50p 77.50p 0
10/01/2022 76.50p 77.50p 75.00p 77.50p 23502
07/01/2022 72.50p 76.50p 70.25p 76.50p 4706
06/01/2022 72.50p 74.25p 70.25p 72.50p 1918
05/01/2022 72.50p 74.25p 72.50p 72.50p 544
04/01/2022 72.50p 72.50p 72.50p 72.50p 0
03/01/2022 71.00p 72.50p 71.00p 72.50p 2593
31/12/2021 71.00p 72.50p 71.00p 72.50p 2593
30/12/2021 71.00p 71.30p 70.10p 71.00p 1252
29/12/2021 71.00p 71.30p 71.00p 71.00p 1250
28/12/2021 71.00p 71.00p 71.00p 71.00p 0
27/12/2021 71.00p 71.00p 71.00p 71.00p 0
24/12/2021 71.00p 71.00p 71.00p 71.00p 0
23/12/2021 71.00p 71.00p 71.00p 71.00p 0
22/12/2021 71.00p 71.30p 71.00p 71.00p 4500
21/12/2021 71.00p 71.00p 71.00p 71.00p 0
20/12/2021 71.00p 71.00p 71.00p 71.00p 0
17/12/2021 72.50p 75.00p 70.00p 71.00p 903
16/12/2021 72.50p 72.50p 70.26p 72.50p 1000
15/12/2021 75.50p 75.50p 72.50p 72.50p 5000
14/12/2021 75.50p 75.50p 75.50p 75.50p 0
13/12/2021 75.50p 75.90p 73.00p 75.50p 37120
10/12/2021 75.50p 75.50p 75.50p 75.50p 0
09/12/2021 75.50p 75.50p 74.00p 75.50p 480
08/12/2021 75.50p 75.50p 73.21p 75.50p 700
07/12/2021 75.50p 75.50p 73.21p 75.50p 6059
06/12/2021 72.50p 75.50p 72.50p 75.50p 3023
03/12/2021 72.50p 75.00p 72.50p 72.50p 50000
02/12/2021 72.50p 72.50p 72.50p 72.50p 0
01/12/2021 72.50p 72.50p 72.50p 72.50p 0
30/11/2021 72.50p 72.50p 72.50p 72.50p 0
29/11/2021 72.50p 74.90p 72.50p 72.50p 667
26/11/2021 75.50p 77.75p 72.50p 72.50p 22130
25/11/2021 75.50p 78.00p 74.75p 75.50p 18046
24/11/2021 72.50p 75.55p 72.50p 75.50p 5266
23/11/2021 72.50p 74.75p 72.50p 72.50p 18212
22/11/2021 72.50p 72.50p 70.75p 72.50p 2000
19/11/2021 72.50p 72.50p 72.50p 72.50p 0
18/11/2021 72.50p 72.50p 72.50p 72.50p 0
17/11/2021 72.50p 72.50p 70.55p 72.50p 4805
16/11/2021 72.50p 72.50p 70.55p 72.50p 1703
15/11/2021 72.50p 72.50p 72.50p 72.50p 0
12/11/2021 72.50p 72.50p 72.50p 72.50p 0
11/11/2021 72.50p 72.50p 70.55p 72.50p 1200
10/11/2021 72.50p 72.50p 70.54p 72.50p 2000
09/11/2021 73.50p 73.50p 72.00p 72.50p 34448
08/11/2021 73.50p 75.00p 72.30p 73.50p 13747
05/11/2021 72.50p 75.00p 72.25p 73.50p 5580
04/11/2021 69.00p 74.90p 69.00p 72.50p 21969
03/11/2021 69.00p 69.00p 68.23p 69.00p 373
02/11/2021 69.00p 69.00p 69.00p 69.00p 0
01/11/2021 68.50p 69.48p 68.00p 69.00p 28749
29/10/2021 68.50p 70.00p 67.82p 68.50p 53755
28/10/2021 67.00p 69.70p 66.80p 68.50p 36587
27/10/2021 65.50p 67.92p 65.11p 67.00p 25657
26/10/2021 65.50p 65.50p 65.50p 65.50p 0
25/10/2021 65.50p 65.50p 65.50p 65.50p 0
22/10/2021 65.50p 65.50p 65.50p 65.50p 0
21/10/2021 65.50p 65.50p 64.31p 65.50p 395
20/10/2021 65.50p 65.50p 64.31p 65.50p 8000
19/10/2021 65.50p 65.50p 64.51p 65.50p 3377
18/10/2021 65.50p 65.50p 64.51p 65.50p 500
15/10/2021 65.50p 67.35p 64.31p 65.50p 5202
14/10/2021 64.50p 65.50p 64.00p 65.50p 800
13/10/2021 64.50p 64.50p 64.50p 64.50p 0
12/10/2021 64.50p 64.50p 64.50p 64.50p 0
11/10/2021 64.50p 64.50p 64.50p 64.50p 0
08/10/2021 64.50p 64.50p 64.11p 64.50p 4000
07/10/2021 64.50p 65.50p 63.60p 64.50p 42484
06/10/2021 64.50p 65.50p 63.00p 64.50p 58333
05/10/2021 64.50p 66.50p 63.33p 64.50p 11399

*Close Price adjusted for both dividends and splits