Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
Zinc Media Group (ZIN) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/10/2022 | 86.00p | 86.00p | 85.00p | 86.00p | 1769 |
| 26/10/2022 | 86.00p | 86.20p | 86.00p | 86.00p | 4000 |
| 25/10/2022 | 86.00p | 86.00p | 85.44p | 86.00p | 0 |
| 24/10/2022 | 86.00p | 86.00p | 85.44p | 86.00p | 0 |
| 21/10/2022 | 86.00p | 86.00p | 85.44p | 86.00p | 0 |
| 20/10/2022 | 86.00p | 86.00p | 85.00p | 86.00p | 369 |
| 19/10/2022 | 86.00p | 86.00p | 85.44p | 86.00p | 0 |
| 18/10/2022 | 90.50p | 90.50p | 84.50p | 86.00p | 18067 |
| 17/10/2022 | 90.50p | 90.50p | 88.00p | 90.50p | 223 |
| 14/10/2022 | 92.50p | 92.50p | 89.00p | 90.50p | 2500 |
| 13/10/2022 | 93.50p | 93.50p | 90.20p | 92.50p | 5891 |
| 12/10/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 11/10/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 10/10/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 07/10/2022 | 93.50p | 93.50p | 92.00p | 93.50p | 518 |
| 06/10/2022 | 93.50p | 93.50p | 92.00p | 93.50p | 277 |
| 05/10/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 04/10/2022 | 92.50p | 93.50p | 92.00p | 93.50p | 548 |
| 03/10/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 30/09/2022 | 93.50p | 93.50p | 92.50p | 93.50p | 491 |
| 29/09/2022 | 93.50p | 93.50p | 92.00p | 93.50p | 1348 |
| 28/09/2022 | 94.00p | 94.00p | 93.00p | 93.50p | 2500 |
| 27/09/2022 | 94.00p | 94.00p | 93.96p | 94.00p | 5250 |
| 26/09/2022 | 94.00p | 94.00p | 93.00p | 94.00p | 4 |
| 23/09/2022 | 95.00p | 95.00p | 94.00p | 94.00p | 0 |
| 22/09/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 21/09/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 20/09/2022 | 97.50p | 97.50p | 95.00p | 95.00p | 1000 |
| 19/09/2022 | 97.50p | 97.50p | 96.49p | 97.50p | 518 |
| 16/09/2022 | 97.50p | 97.50p | 96.49p | 97.50p | 518 |
| 15/09/2022 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 14/09/2022 | 97.50p | 97.50p | 96.49p | 97.50p | 508 |
| 13/09/2022 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 12/09/2022 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 09/09/2022 | 98.00p | 98.00p | 94.00p | 97.50p | 12235 |
| 08/09/2022 | 98.00p | 98.00p | 96.10p | 98.00p | 1035 |
| 07/09/2022 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 06/09/2022 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 05/09/2022 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 02/09/2022 | 98.00p | 98.00p | 97.94p | 98.00p | 1019 |
| 01/09/2022 | 98.00p | 98.00p | 96.10p | 98.00p | 2500 |
| 31/08/2022 | 98.00p | 100.00p | 98.00p | 98.00p | 1 |
| 30/08/2022 | 98.00p | 98.00p | 96.10p | 98.00p | 514 |
| 29/08/2022 | 98.00p | 99.40p | 96.50p | 98.00p | 15000 |
| 26/08/2022 | 98.00p | 99.40p | 96.50p | 98.00p | 15000 |
| 25/08/2022 | 97.00p | 97.90p | 97.00p | 97.00p | 2000 |
| 24/08/2022 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 23/08/2022 | 97.00p | 97.90p | 96.00p | 97.00p | 193321 |
| 22/08/2022 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 19/08/2022 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 18/08/2022 | 96.50p | 97.00p | 96.50p | 97.00p | 0 |
| 17/08/2022 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 16/08/2022 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 15/08/2022 | 96.50p | 96.50p | 95.23p | 96.50p | 75796 |
| 12/08/2022 | 96.50p | 96.50p | 96.38p | 96.50p | 3176 |
| 11/08/2022 | 96.50p | 96.50p | 95.00p | 96.50p | 1765 |
| 10/08/2022 | 96.50p | 96.50p | 95.10p | 96.50p | 146 |
| 09/08/2022 | 96.50p | 96.50p | 96.10p | 96.50p | 10514 |
| 08/08/2022 | 101.50p | 101.50p | 95.00p | 96.50p | 34913 |
| 05/08/2022 | 101.50p | 101.50p | 101.00p | 101.50p | 1590 |
| 04/08/2022 | 101.50p | 101.50p | 98.25p | 101.50p | 3290 |
| 03/08/2022 | 104.00p | 104.00p | 98.00p | 101.50p | 9016 |
| 02/08/2022 | 107.50p | 107.50p | 105.00p | 107.50p | 30 |
| 01/08/2022 | 107.50p | 107.50p | 107.00p | 107.50p | 5929 |
| 29/07/2022 | 107.50p | 107.50p | 105.00p | 107.50p | 8 |
| 28/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 27/07/2022 | 107.50p | 107.50p | 105.00p | 107.50p | 49 |
| 26/07/2022 | 107.50p | 107.50p | 105.00p | 107.50p | 14 |
| 25/07/2022 | 107.50p | 107.50p | 107.00p | 107.50p | 14 |
| 22/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 21/07/2022 | 107.50p | 107.50p | 107.00p | 107.50p | 736 |
| 20/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 19/07/2022 | 107.50p | 107.50p | 107.25p | 107.50p | 462 |
| 18/07/2022 | 107.50p | 107.50p | 105.00p | 107.50p | 3501 |
| 15/07/2022 | 107.50p | 107.80p | 107.50p | 107.50p | 6188 |
| 14/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 13/07/2022 | 107.50p | 108.50p | 106.50p | 107.50p | 5000 |
| 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 |
*Close Price adjusted for both dividends and splits