Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
04/10/2021 62.50p 64.50p 60.00p 64.50p 6995
01/10/2021 62.50p 64.90p 61.25p 62.50p 15988
30/09/2021 62.50p 64.90p 62.50p 62.50p 21888
29/09/2021 62.50p 65.00p 62.50p 62.50p 10467
28/09/2021 62.50p 63.00p 60.50p 62.50p 9791
27/09/2021 62.50p 62.50p 60.50p 62.50p 550
24/09/2021 62.50p 62.50p 60.50p 62.50p 11954
23/09/2021 63.00p 63.60p 61.34p 62.50p 22801
22/09/2021 63.00p 68.00p 61.00p 63.00p 49277
21/09/2021 60.50p 60.50p 58.00p 60.50p 2000
20/09/2021 60.50p 60.50p 58.05p 60.50p 2905
17/09/2021 60.50p 60.50p 58.05p 60.50p 2032
16/09/2021 60.50p 60.50p 59.10p 60.50p 946
15/09/2021 60.50p 60.50p 59.10p 60.50p 6000
14/09/2021 60.50p 60.50p 59.10p 60.50p 6429
13/09/2021 60.50p 60.50p 59.10p 60.50p 4001
10/09/2021 60.50p 60.80p 60.50p 60.50p 25000
09/09/2021 60.50p 60.50p 59.10p 60.50p 34
08/09/2021 60.50p 62.50p 59.10p 60.50p 8800
07/09/2021 60.50p 60.50p 60.50p 60.50p 0
06/09/2021 58.50p 60.50p 58.50p 60.50p 5187
03/09/2021 58.50p 58.50p 56.05p 58.50p 66
02/09/2021 58.50p 58.50p 58.50p 58.50p 0
01/09/2021 58.50p 60.00p 58.50p 58.50p 395
31/08/2021 58.50p 58.50p 58.50p 58.50p 0
30/08/2021 58.50p 58.50p 58.50p 58.50p 0
27/08/2021 58.50p 58.50p 58.50p 58.50p 0
26/08/2021 58.50p 58.50p 58.50p 58.50p 0
25/08/2021 58.50p 58.50p 56.05p 58.50p 50
24/08/2021 58.50p 58.50p 58.50p 58.50p 0
23/08/2021 58.50p 58.77p 58.50p 58.50p 8497
20/08/2021 58.50p 58.70p 58.50p 58.50p 4203
19/08/2021 58.50p 58.70p 58.50p 58.50p 140
18/08/2021 58.50p 58.50p 58.50p 58.50p 0
17/08/2021 58.50p 58.50p 58.50p 58.50p 0
16/08/2021 58.50p 58.88p 58.40p 58.50p 35000
13/08/2021 58.50p 58.50p 58.50p 58.50p 0
12/08/2021 58.50p 58.50p 56.00p 58.50p 49
11/08/2021 58.50p 59.50p 58.00p 58.50p 0
10/08/2021 58.50p 61.00p 56.00p 58.50p 33740
09/08/2021 58.00p 58.80p 58.00p 58.50p 32500
06/08/2021 58.00p 58.40p 58.00p 58.00p 10000
05/08/2021 58.00p 58.00p 58.00p 58.00p 0
04/08/2021 58.00p 58.00p 56.00p 58.00p 45000
03/08/2021 58.00p 58.00p 56.00p 58.00p 199
02/08/2021 58.00p 58.40p 58.00p 58.00p 421
30/07/2021 57.50p 58.25p 56.00p 58.00p 37834
29/07/2021 57.50p 57.50p 55.00p 57.50p 200
28/07/2021 60.00p 60.00p 57.00p 57.50p 2624
27/07/2021 60.00p 60.00p 60.00p 60.00p 0
26/07/2021 60.00p 60.00p 60.00p 60.00p 0
23/07/2021 60.00p 60.60p 60.00p 60.00p 1137
22/07/2021 60.00p 60.00p 60.00p 60.00p 1404
21/07/2021 60.00p 60.00p 58.20p 60.00p 10672
20/07/2021 59.00p 60.00p 58.50p 60.00p 22500
19/07/2021 60.50p 60.50p 55.00p 59.00p 43376
16/07/2021 60.00p 60.50p 58.25p 60.50p 55500
15/07/2021 60.00p 60.00p 60.00p 60.00p 31
14/07/2021 60.00p 60.00p 58.11p 60.00p 45000
13/07/2021 61.00p 61.00p 58.11p 60.00p 38063
12/07/2021 61.00p 61.00p 61.00p 61.00p 0
09/07/2021 61.00p 61.00p 60.00p 61.00p 1680
08/07/2021 61.00p 61.00p 60.00p 61.00p 40296
07/07/2021 62.50p 62.50p 60.00p 61.00p 3000
06/07/2021 62.50p 62.50p 62.50p 62.50p 0
05/07/2021 62.50p 62.50p 60.50p 62.50p 7904
02/07/2021 62.50p 62.50p 62.50p 62.50p 0
01/07/2021 62.50p 62.50p 60.00p 62.50p 2
30/06/2021 62.50p 62.50p 61.22p 62.50p 744
29/06/2021 62.50p 62.50p 62.50p 62.50p 0
28/06/2021 63.00p 63.00p 62.50p 62.50p 0
25/06/2021 63.00p 63.00p 61.10p 63.00p 3380
24/06/2021 63.00p 64.20p 61.11p 63.00p 16700
23/06/2021 63.00p 63.00p 63.00p 63.00p 0
22/06/2021 63.00p 63.00p 61.00p 63.00p 800
21/06/2021 63.00p 63.00p 61.00p 63.00p 1137
18/06/2021 63.50p 63.50p 60.00p 63.00p 8948
17/06/2021 65.00p 65.00p 61.00p 63.50p 19854
16/06/2021 66.00p 66.00p 63.00p 65.00p 4775
15/06/2021 66.00p 66.90p 65.00p 66.00p 24090
14/06/2021 66.00p 66.00p 65.00p 66.00p 11715
11/06/2021 66.00p 66.00p 66.00p 66.00p 0
10/06/2021 68.50p 68.50p 62.00p 66.00p 36957
09/06/2021 68.50p 68.50p 68.50p 68.50p 0
08/06/2021 68.50p 68.75p 68.50p 68.50p 288
07/06/2021 68.50p 68.50p 68.00p 68.50p 774
04/06/2021 72.00p 72.00p 68.00p 69.00p 32235
03/06/2021 72.00p 72.35p 72.00p 72.00p 265
02/06/2021 72.00p 72.00p 72.00p 72.00p 0
01/06/2021 72.00p 72.48p 70.00p 72.00p 7624
31/05/2021 73.00p 73.00p 70.00p 72.00p 34534
28/05/2021 73.00p 73.00p 70.00p 72.00p 34534
27/05/2021 71.00p 71.00p 71.00p 71.00p 0
26/05/2021 71.00p 71.00p 69.11p 71.00p 10000
25/05/2021 71.00p 71.00p 70.89p 71.00p 16000
24/05/2021 71.00p 71.00p 69.00p 71.00p 400
21/05/2021 71.00p 71.00p 69.00p 71.00p 8272
20/05/2021 71.00p 71.00p 69.00p 71.00p 3
19/05/2021 71.00p 71.00p 71.00p 71.00p 0
18/05/2021 71.00p 71.00p 69.10p 71.00p 744
17/05/2021 71.00p 71.00p 70.89p 71.00p 8611
14/05/2021 71.00p 71.44p 69.00p 71.00p 1100

*Close Price adjusted for both dividends and splits