Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/03/2020 61.00p 61.00p 60.00p 61.00p 2500
19/03/2020 62.50p 62.50p 60.00p 61.00p 16500
18/03/2020 62.50p 62.50p 62.50p 62.50p 0
17/03/2020 67.50p 67.50p 60.25p 62.50p 9602
16/03/2020 67.50p 67.50p 65.00p 67.50p 1022
13/03/2020 67.50p 67.50p 67.50p 67.50p 0
12/03/2020 70.00p 70.00p 65.00p 67.50p 3433
11/03/2020 72.50p 72.50p 70.00p 72.00p 1213
10/03/2020 72.50p 73.00p 68.00p 72.50p 15061
09/03/2020 77.50p 77.50p 70.00p 72.50p 13240
06/03/2020 81.00p 81.90p 75.15p 77.50p 18665
05/03/2020 81.00p 81.90p 80.00p 81.00p 11616
04/03/2020 81.00p 81.00p 80.12p 81.00p 4274
03/03/2020 81.00p 81.00p 80.00p 81.00p 2162
02/03/2020 81.00p 81.90p 80.00p 81.00p 10236
28/02/2020 81.50p 81.50p 80.10p 81.00p 15741
27/02/2020 81.50p 81.50p 81.50p 81.50p 0
26/02/2020 82.00p 82.00p 81.25p 81.50p 117
25/02/2020 82.00p 82.00p 81.25p 82.00p 91
24/02/2020 82.00p 84.00p 82.00p 82.00p 3562
21/02/2020 82.50p 84.75p 80.25p 82.00p 23757
20/02/2020 82.50p 84.75p 80.25p 82.50p 26013
19/02/2020 82.50p 85.00p 80.25p 82.50p 26730
18/02/2020 82.50p 82.50p 82.50p 82.50p 0
17/02/2020 82.50p 82.50p 80.00p 82.50p 53
14/02/2020 81.00p 83.33p 80.00p 82.50p 8267
13/02/2020 82.50p 82.50p 81.00p 81.00p 2390
12/02/2020 90.00p 92.00p 90.00p 90.00p 1353
11/02/2020 90.00p 94.80p 85.20p 90.00p 552
10/02/2020 90.00p 91.50p 90.00p 90.00p 1
07/02/2020 90.00p 90.00p 90.00p 90.00p 0
06/02/2020 90.00p 90.00p 90.00p 90.00p 0
05/02/2020 85.00p 90.00p 85.00p 90.00p 680
04/02/2020 85.00p 85.00p 85.00p 85.00p 1200
03/02/2020 85.00p 85.00p 81.00p 85.00p 14
31/01/2020 90.00p 91.10p 81.00p 85.00p 9449
30/01/2020 90.00p 91.10p 90.00p 90.00p 149
29/01/2020 81.25p 90.00p 81.25p 85.00p 6386
28/01/2020 82.50p 84.90p 80.00p 81.25p 2693
27/01/2020 92.50p 92.50p 85.01p 87.50p 11479
24/01/2020 92.50p 95.00p 90.00p 92.50p 2532
23/01/2020 92.50p 95.00p 92.50p 92.50p 53
22/01/2020 92.50p 92.50p 90.00p 92.50p 560
21/01/2020 95.00p 100.00p 92.50p 92.50p 256
20/01/2020 92.50p 100.00p 90.00p 95.00p 9360
17/01/2020 87.50p 100.00p 87.50p 92.50p 12535
16/01/2020 120.00p 120.00p 117.50p 117.50p 0
15/01/2020 117.50p 117.50p 117.50p 117.50p 0
14/01/2020 117.50p 117.50p 117.50p 117.50p 0
13/01/2020 117.50p 120.00p 117.50p 117.50p 244
10/01/2020 117.50p 117.50p 117.50p 117.50p 0
09/01/2020 117.50p 120.00p 117.50p 117.50p 12
08/01/2020 117.50p 117.50p 117.50p 117.50p 0
07/01/2020 117.50p 117.50p 117.50p 117.50p 0
06/01/2020 117.50p 117.50p 117.50p 117.50p 0
03/01/2020 117.50p 119.90p 117.50p 117.50p 1000
02/01/2020 117.50p 117.50p 117.50p 117.50p 0
31/12/2019 117.50p 117.50p 117.50p 117.50p 0
30/12/2019 117.50p 117.50p 117.50p 117.50p 0
27/12/2019 117.50p 117.50p 117.50p 117.50p 0
24/12/2019 117.50p 117.50p 117.50p 117.50p 0
23/12/2019 117.50p 119.50p 117.50p 117.50p 299
20/12/2019 117.50p 117.50p 115.40p 117.50p 1700
19/12/2019 117.50p 119.50p 115.40p 117.50p 1240
18/12/2019 125.00p 125.00p 115.00p 117.50p 8398
17/12/2019 127.50p 127.50p 121.50p 127.50p 419
16/12/2019 127.50p 129.50p 121.50p 127.50p 4536
13/12/2019 137.50p 137.50p 127.50p 127.50p 3750
12/12/2019 137.50p 140.00p 135.75p 137.50p 50
11/12/2019 137.50p 137.50p 135.75p 137.50p 2358
10/12/2019 142.50p 144.50p 137.50p 137.50p 4101
09/12/2019 132.50p 132.50p 132.45p 132.50p 1133
06/12/2019 132.50p 132.50p 132.50p 132.50p 0
05/12/2019 132.50p 132.50p 132.45p 132.50p 209
04/12/2019 132.50p 132.50p 132.50p 132.50p 0
03/12/2019 135.00p 135.00p 130.00p 132.50p 1539
02/12/2019 132.50p 132.50p 132.45p 132.50p 25
29/11/2019 132.50p 132.50p 132.50p 132.50p 0
28/11/2019 132.50p 132.50p 132.50p 132.50p 0
27/11/2019 135.00p 135.00p 132.45p 132.50p 600
26/11/2019 132.50p 132.50p 132.50p 132.50p 0
25/11/2019 132.50p 132.50p 132.50p 132.50p 0
22/11/2019 132.50p 134.50p 132.50p 132.50p 372
21/11/2019 137.50p 137.50p 130.50p 132.50p 1560
20/11/2019 135.00p 137.50p 135.00p 137.50p 1
19/11/2019 137.50p 137.50p 137.45p 137.50p 358
18/11/2019 137.50p 137.50p 137.45p 137.50p 13
15/11/2019 140.00p 140.00p 137.45p 137.50p 96
14/11/2019 140.00p 140.00p 140.00p 140.00p 0
13/11/2019 140.00p 140.00p 140.00p 140.00p 0
12/11/2019 140.00p 144.00p 140.00p 140.00p 373
11/11/2019 140.00p 140.00p 140.00p 140.00p 0
08/11/2019 140.00p 140.00p 140.00p 140.00p 0
07/11/2019 140.00p 140.00p 140.00p 140.00p 0
06/11/2019 145.00p 145.00p 135.05p 140.00p 1796
05/11/2019 145.00p 145.00p 140.50p 145.00p 4684
04/11/2019 145.00p 147.50p 141.25p 145.00p 66
01/11/2019 145.00p 148.75p 141.25p 145.00p 4920
31/10/2019 145.00p 145.00p 145.00p 145.00p 0
30/10/2019 145.00p 145.00p 145.00p 145.00p 0
29/10/2019 145.00p 145.00p 141.25p 145.00p 356
28/10/2019 145.00p 148.30p 141.25p 145.00p 101
25/10/2019 145.00p 148.30p 141.25p 145.00p 99
24/10/2019 145.00p 145.50p 145.00p 145.00p 2000
23/10/2019 147.50p 147.50p 145.00p 145.00p 0
22/10/2019 147.50p 147.50p 147.50p 147.50p 0
21/10/2019 147.50p 147.50p 145.00p 147.50p 40
18/10/2019 147.50p 147.50p 147.50p 147.50p 0
17/10/2019 147.50p 147.50p 147.50p 147.50p 0
16/10/2019 147.50p 148.30p 147.50p 147.50p 42
15/10/2019 147.50p 147.50p 147.50p 147.50p 0
14/10/2019 147.50p 147.50p 147.50p 147.50p 0
11/10/2019 147.50p 148.30p 145.35p 147.50p 1616
10/10/2019 147.50p 148.30p 145.50p 147.50p 807
09/10/2019 147.50p 148.30p 147.50p 147.50p 400
08/10/2019 147.50p 147.50p 145.50p 147.50p 500
07/10/2019 147.50p 147.50p 145.50p 147.50p 1293
04/10/2019 147.50p 147.50p 147.50p 147.50p 0
03/10/2019 142.50p 150.00p 142.50p 147.50p 2566
02/10/2019 135.00p 144.50p 135.00p 142.50p 4303
01/10/2019 135.00p 140.00p 135.00p 135.00p 120
30/09/2019 157.50p 157.75p 131.00p 135.00p 11285
27/09/2019 167.50p 174.00p 162.00p 167.50p 1100
26/09/2019 165.00p 173.00p 164.50p 167.50p 3280
25/09/2019 165.00p 172.00p 160.25p 165.00p 1201
24/09/2019 165.00p 165.00p 159.50p 165.00p 18
23/09/2019 165.00p 165.00p 159.50p 165.00p 1
20/09/2019 165.00p 165.00p 165.00p 165.00p 0
19/09/2019 165.00p 165.00p 165.00p 165.00p 0
18/09/2019 165.00p 169.50p 158.30p 165.00p 2884
17/09/2019 157.50p 167.25p 157.50p 165.00p 1227
16/09/2019 157.50p 164.70p 157.50p 157.50p 3229
13/09/2019 157.50p 162.25p 157.50p 157.50p 678
12/09/2019 157.50p 162.25p 157.50p 157.50p 816
11/09/2019 157.50p 157.50p 157.50p 157.50p 0
10/09/2019 157.50p 169.00p 151.00p 157.50p 17432
09/09/2019 155.00p 155.00p 155.00p 155.00p 0
06/09/2019 155.00p 157.40p 151.05p 155.00p 1540
05/09/2019 155.00p 155.00p 155.00p 155.00p 0
04/09/2019 155.00p 155.00p 155.00p 155.00p 0
03/09/2019 145.00p 157.45p 145.00p 155.00p 5627
02/09/2019 142.50p 147.45p 142.45p 145.00p 2768
30/08/2019 145.00p 145.00p 136.80p 142.50p 1763
29/08/2019 145.00p 145.00p 145.00p 145.00p 0
28/08/2019 145.00p 145.00p 145.00p 145.00p 0
27/08/2019 145.00p 145.00p 145.00p 145.00p 0
23/08/2019 140.00p 145.00p 140.00p 145.00p 600
22/08/2019 142.50p 142.50p 136.25p 140.00p 1472
21/08/2019 142.50p 142.50p 142.50p 142.50p 0
20/08/2019 147.50p 147.50p 136.50p 142.50p 3535
19/08/2019 147.50p 147.50p 146.00p 147.50p 166
16/08/2019 152.50p 152.50p 147.50p 147.50p 3185
15/08/2019 152.50p 152.50p 152.45p 152.50p 395
14/08/2019 152.50p 152.50p 150.00p 152.50p 1075
13/08/2019 152.50p 152.50p 152.50p 152.50p 0
12/08/2019 152.50p 152.50p 150.00p 152.50p 1171
09/08/2019 152.50p 153.30p 152.50p 152.50p 550
08/08/2019 152.50p 153.30p 150.55p 152.50p 763
07/08/2019 167.50p 167.50p 150.00p 152.50p 9009
06/08/2019 170.00p 173.30p 161.12p 167.50p 3891
05/08/2019 147.50p 182.60p 147.50p 170.00p 14625
02/08/2019 137.50p 154.50p 137.50p 147.50p 3471
01/08/2019 132.50p 144.50p 132.50p 137.50p 3345
31/07/2019 132.50p 138.50p 132.50p 132.50p 20
30/07/2019 132.50p 132.50p 132.00p 132.50p 410
29/07/2019 132.50p 132.50p 132.50p 132.50p 0
26/07/2019 135.00p 136.95p 129.05p 132.50p 2448
25/07/2019 135.00p 135.00p 129.40p 135.00p 618
24/07/2019 135.00p 135.00p 135.00p 135.00p 0
23/07/2019 135.00p 135.00p 129.05p 135.00p 765
22/07/2019 135.00p 135.00p 129.05p 135.00p 80
19/07/2019 135.00p 136.95p 134.95p 135.00p 4350
18/07/2019 135.00p 135.00p 128.50p 135.00p 607
17/07/2019 135.00p 135.00p 128.40p 135.00p 119
16/07/2019 135.00p 135.00p 135.00p 135.00p 0
15/07/2019 135.00p 135.00p 135.00p 135.00p 0
12/07/2019 135.00p 135.00p 128.25p 135.00p 2000
11/07/2019 135.00p 135.00p 135.00p 135.00p 0
10/07/2019 135.00p 135.00p 135.00p 135.00p 0
09/07/2019 135.00p 135.00p 135.00p 135.00p 0
08/07/2019 135.00p 135.00p 128.25p 135.00p 420
05/07/2019 135.00p 135.00p 128.25p 135.00p 158
04/07/2019 135.00p 135.00p 128.25p 135.00p 21
03/07/2019 135.00p 135.00p 135.00p 135.00p 0
02/07/2019 135.00p 135.00p 130.00p 135.00p 280
01/07/2019 135.00p 138.50p 130.05p 135.00p 1103
28/06/2019 132.50p 135.00p 129.00p 135.00p 7670
27/06/2019 137.50p 137.50p 125.05p 132.50p 20726
26/06/2019 125.00p 126.40p 125.00p 125.00p 851
25/06/2019 125.00p 125.00p 125.00p 125.00p 0
24/06/2019 125.00p 126.40p 125.00p 125.00p 5
21/06/2019 125.00p 125.00p 121.10p 125.00p 339
20/06/2019 125.00p 125.00p 121.10p 125.00p 1581
19/06/2019 125.00p 125.00p 125.00p 125.00p 0
18/06/2019 125.00p 127.25p 121.25p 125.00p 2000
17/06/2019 125.00p 127.45p 121.25p 125.00p 3569
14/06/2019 117.50p 127.00p 117.50p 125.00p 5004
13/06/2019 117.50p 119.95p 115.80p 117.50p 6492
12/06/2019 117.50p 117.50p 117.50p 117.50p 0
11/06/2019 117.50p 118.90p 115.80p 117.50p 780

*Close Price adjusted for both dividends and splits