Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/08/2018 275.00p 280.50p 275.00p 275.00p 200
22/08/2018 275.00p 281.50p 272.50p 275.00p 585
21/08/2018 275.00p 275.00p 275.00p 275.00p 0
20/08/2018 275.00p 282.00p 275.00p 275.00p 252
17/08/2018 287.50p 287.50p 275.00p 275.00p 185
16/08/2018 287.50p 287.50p 275.00p 287.50p 200
15/08/2018 300.00p 300.00p 250.55p 287.50p 2068
14/08/2018 300.00p 300.00p 300.00p 300.00p 0
13/08/2018 300.00p 300.00p 300.00p 300.00p 0
10/08/2018 300.00p 300.00p 289.00p 300.00p 2000
09/08/2018 300.00p 300.00p 275.00p 300.00p 521
08/08/2018 300.00p 300.00p 275.00p 300.00p 505
07/08/2018 300.00p 300.00p 265.00p 300.00p 883
06/08/2018 275.00p 300.00p 275.00p 300.00p 5449
03/08/2018 275.00p 275.00p 250.00p 275.00p 3641
02/08/2018 275.00p 275.00p 255.00p 275.00p 150
01/08/2018 287.50p 290.00p 269.90p 275.00p 2750
31/07/2018 287.50p 287.50p 275.00p 287.50p 4000
30/07/2018 287.50p 287.50p 280.50p 287.50p 142
27/07/2018 287.50p 287.50p 280.50p 287.50p 267
26/07/2018 300.00p 300.00p 287.50p 287.50p 0
25/07/2018 300.00p 300.00p 300.00p 300.00p 0
24/07/2018 300.00p 300.00p 300.00p 300.00p 0
23/07/2018 300.00p 325.00p 282.50p 300.00p 1230
20/07/2018 300.00p 307.00p 282.50p 300.00p 1141
19/07/2018 287.50p 317.45p 282.50p 300.00p 2941
18/07/2018 275.00p 299.95p 265.00p 287.50p 2545
17/07/2018 275.00p 275.00p 262.50p 275.00p 348
16/07/2018 275.00p 292.00p 275.00p 275.00p 2236
13/07/2018 275.00p 300.00p 258.05p 275.00p 928
12/07/2018 275.00p 275.00p 257.50p 275.00p 20
11/07/2018 275.00p 275.00p 255.00p 275.00p 5012
10/07/2018 275.00p 275.00p 255.00p 275.00p 101
09/07/2018 275.00p 275.00p 250.00p 275.00p 188
06/07/2018 275.00p 283.50p 255.00p 275.00p 1053
05/07/2018 287.50p 287.50p 255.00p 275.00p 1317
04/07/2018 287.50p 287.50p 275.00p 287.50p 161
03/07/2018 287.50p 290.50p 262.50p 287.50p 3493
02/07/2018 287.50p 292.90p 287.50p 287.50p 0
29/06/2018 312.50p 312.50p 275.00p 287.50p 1679
28/06/2018 312.50p 320.00p 312.50p 312.50p 38
27/06/2018 312.50p 312.50p 307.50p 312.50p 615
26/06/2018 312.50p 319.50p 305.55p 312.50p 2663
25/06/2018 350.00p 355.00p 304.80p 312.50p 3143
22/06/2018 325.00p 325.00p 304.40p 312.50p 1226
21/06/2018 312.50p 324.00p 304.40p 312.50p 2022
20/06/2018 312.50p 317.50p 302.50p 312.50p 1528
19/06/2018 312.50p 319.50p 300.50p 312.50p 8348
18/06/2018 300.00p 313.00p 300.00p 312.50p 300
15/06/2018 300.00p 317.00p 290.10p 300.00p 867
14/06/2018 300.00p 310.00p 277.50p 300.00p 10048
13/06/2018 312.50p 312.50p 305.00p 312.50p 822
12/06/2018 312.50p 318.50p 280.50p 312.50p 4105
11/06/2018 350.00p 355.00p 300.25p 312.50p 12492
08/06/2018 325.00p 360.00p 315.00p 350.00p 16040
07/06/2018 287.50p 399.75p 272.50p 325.00p 96354
06/06/2018 250.00p 259.98p 232.75p 250.00p 1158
05/06/2018 250.00p 250.00p 232.75p 250.00p 1
04/06/2018 250.00p 250.00p 233.00p 250.00p 200
01/06/2018 250.00p 260.00p 232.55p 250.00p 2200
31/05/2018 250.00p 262.00p 250.00p 250.00p 1140
30/05/2018 237.50p 255.00p 237.50p 255.00p 4423
29/05/2018 237.50p 244.75p 231.25p 237.50p 2381
25/05/2018 237.50p 244.75p 237.50p 237.50p 550
24/05/2018 237.50p 244.75p 234.00p 237.50p 3667
23/05/2018 237.50p 245.00p 232.60p 237.50p 4412
22/05/2018 250.00p 250.00p 232.60p 237.50p 926
21/05/2018 250.00p 250.00p 232.60p 250.00p 15
18/05/2018 250.00p 250.00p 232.55p 250.00p 163
17/05/2018 250.00p 255.55p 232.55p 250.00p 692
16/05/2018 250.00p 262.00p 229.00p 250.00p 8795
15/05/2018 225.00p 264.95p 225.00p 250.00p 7941
14/05/2018 212.50p 225.00p 205.00p 225.00p 5400
11/05/2018 212.50p 220.00p 205.00p 212.50p 4695
10/05/2018 212.50p 212.50p 212.50p 212.50p 0
09/05/2018 212.50p 212.50p 205.00p 212.50p 228
08/05/2018 237.50p 237.50p 212.50p 212.50p 2200
04/05/2018 237.50p 238.50p 237.50p 237.50p 42
03/05/2018 237.50p 237.50p 237.50p 237.50p 0
02/05/2018 237.50p 237.50p 237.50p 237.50p 0
01/05/2018 235.00p 237.50p 225.00p 237.50p 0
30/04/2018 225.00p 239.50p 220.00p 235.00p 5880
27/04/2018 237.50p 237.50p 225.50p 235.00p 1226
26/04/2018 275.00p 275.00p 230.00p 237.50p 5116
25/04/2018 275.00p 275.00p 250.50p 275.00p 1407
24/04/2018 262.50p 290.00p 253.50p 275.00p 909
23/04/2018 250.00p 270.00p 250.00p 262.50p 3032
20/04/2018 250.00p 250.00p 250.00p 250.00p 0
19/04/2018 237.50p 263.50p 237.50p 250.00p 3911
18/04/2018 237.50p 245.00p 237.50p 237.50p 630
17/04/2018 237.50p 237.50p 225.00p 237.50p 1100
16/04/2018 237.50p 237.50p 225.00p 237.50p 211
13/04/2018 237.50p 237.50p 237.50p 237.50p 0
12/04/2018 237.50p 237.50p 210.55p 237.50p 1632
11/04/2018 212.50p 239.00p 212.50p 237.50p 12598
10/04/2018 237.50p 237.50p 177.50p 212.50p 20149
09/04/2018 225.00p 244.00p 225.00p 237.50p 5639
06/04/2018 225.00p 229.50p 225.00p 225.00p 749
05/04/2018 237.50p 237.50p 200.65p 225.00p 21059
04/04/2018 237.50p 242.50p 225.00p 237.50p 403
03/04/2018 237.50p 243.50p 225.50p 237.50p 1053
29/03/2018 250.00p 255.00p 230.50p 237.50p 8995
28/03/2018 275.00p 275.00p 232.50p 250.00p 12913
27/03/2018 287.50p 287.50p 255.50p 275.00p 2284
26/03/2018 287.50p 300.00p 285.50p 287.50p 3035
23/03/2018 287.50p 287.50p 286.20p 287.50p 86
22/03/2018 287.50p 287.50p 287.50p 287.50p 0
21/03/2018 287.50p 287.50p 261.25p 287.50p 1500
20/03/2018 287.50p 294.00p 276.50p 287.50p 3359
19/03/2018 312.50p 312.50p 282.50p 287.50p 6300
16/03/2018 300.00p 319.95p 283.00p 312.50p 10940
15/03/2018 400.00p 400.00p 276.30p 300.00p 19831
14/03/2018 375.00p 385.00p 375.00p 375.00p 122
13/03/2018 375.00p 394.50p 360.00p 375.00p 1707
12/03/2018 375.00p 389.00p 375.00p 375.00p 1000
09/03/2018 375.00p 388.50p 357.00p 375.00p 1901
08/03/2018 375.00p 379.50p 357.00p 375.00p 191
07/03/2018 375.00p 380.50p 375.00p 375.00p 1050
06/03/2018 375.00p 375.00p 356.00p 375.00p 1206
05/03/2018 375.00p 375.00p 356.00p 375.00p 123
02/03/2018 375.00p 390.00p 356.00p 375.00p 488
01/03/2018 375.00p 400.00p 357.55p 375.00p 11242
28/02/2018 375.00p 380.00p 375.00p 375.00p 40
27/02/2018 375.00p 383.00p 375.00p 375.00p 363
26/02/2018 375.00p 375.00p 350.00p 375.00p 1258
23/02/2018 375.00p 375.00p 350.00p 375.00p 2111
22/02/2018 375.00p 375.00p 352.55p 375.00p 3974
21/02/2018 350.00p 362.00p 340.55p 350.00p 79
20/02/2018 350.00p 350.00p 340.55p 350.00p 375
19/02/2018 325.00p 350.00p 325.00p 350.00p 2719
16/02/2018 312.50p 342.45p 305.00p 325.00p 709
15/02/2018 337.50p 337.50p 312.50p 312.50p 4028
14/02/2018 337.50p 337.50p 337.50p 337.50p 0
13/02/2018 337.50p 343.70p 325.00p 337.50p 374
12/02/2018 337.50p 337.50p 337.50p 337.50p 1200
09/02/2018 337.50p 337.50p 325.50p 337.50p 500
08/02/2018 337.50p 343.70p 337.50p 337.50p 223
07/02/2018 337.50p 343.70p 337.50p 337.50p 74
06/02/2018 312.50p 362.45p 306.30p 337.50p 3898
05/02/2018 337.50p 337.50p 337.50p 337.50p 0
02/02/2018 337.50p 337.50p 331.00p 337.50p 9
01/02/2018 337.50p 337.50p 331.00p 337.50p 1
31/01/2018 350.00p 350.00p 330.50p 337.50p 2068
30/01/2018 375.00p 375.00p 335.00p 350.00p 1669
29/01/2018 362.50p 375.00p 362.50p 375.00p 391
26/01/2018 375.00p 382.45p 342.50p 362.50p 2164
25/01/2018 375.00p 385.00p 350.05p 375.00p 284
24/01/2018 375.00p 375.00p 359.05p 375.00p 100
23/01/2018 400.00p 400.00p 355.00p 375.00p 1701
22/01/2018 400.00p 400.00p 375.00p 400.00p 222
19/01/2018 400.00p 400.00p 385.00p 400.00p 91
18/01/2018 400.00p 400.00p 400.00p 400.00p 0
17/01/2018 412.50p 412.50p 350.00p 400.00p 15145
16/01/2018 425.00p 425.00p 375.00p 400.00p 1434
15/01/2018 425.00p 425.00p 407.50p 425.00p 58
12/01/2018 425.00p 425.00p 400.00p 425.00p 169
11/01/2018 425.00p 425.00p 425.00p 425.00p 0
10/01/2018 425.00p 425.00p 425.00p 425.00p 0
09/01/2018 425.00p 425.00p 425.00p 425.00p 0
08/01/2018 425.00p 425.00p 400.00p 425.00p 2668
05/01/2018 425.00p 425.00p 416.00p 425.00p 431
04/01/2018 425.00p 425.00p 400.00p 425.00p 356
03/01/2018 425.00p 425.00p 425.00p 425.00p 0
02/01/2018 425.00p 425.00p 405.00p 425.00p 268
29/12/2017 400.00p 425.00p 400.00p 425.00p 119
28/12/2017 400.00p 412.50p 400.00p 400.00p 119
27/12/2017 400.00p 414.40p 400.00p 400.00p 105
22/12/2017 400.00p 414.40p 400.00p 400.00p 72
21/12/2017 375.00p 419.95p 355.05p 400.00p 3312
20/12/2017 387.50p 394.95p 360.55p 375.00p 1634
19/12/2017 387.50p 387.50p 387.50p 387.50p 0
18/12/2017 400.00p 405.00p 387.50p 387.50p 28
15/12/2017 400.00p 400.00p 400.00p 400.00p 0
14/12/2017 400.00p 405.00p 380.05p 400.00p 526
13/12/2017 400.00p 400.00p 380.05p 400.00p 3
12/12/2017 400.00p 400.00p 365.75p 400.00p 800
11/12/2017 400.00p 410.00p 400.00p 400.00p 72
08/12/2017 400.00p 400.00p 385.00p 400.00p 195
07/12/2017 400.00p 400.00p 400.00p 400.00p 0
06/12/2017 400.00p 400.00p 400.00p 400.00p 0
05/12/2017 400.00p 425.00p 400.00p 400.00p 3900
04/12/2017 400.00p 409.00p 400.00p 400.00p 1222
01/12/2017 400.00p 400.00p 380.80p 400.00p 172
30/11/2017 400.00p 400.00p 380.80p 400.00p 658
29/11/2017 387.50p 414.95p 387.50p 400.00p 432
28/11/2017 412.50p 416.00p 380.55p 387.50p 1708
27/11/2017 412.50p 417.50p 400.05p 412.50p 1081
24/11/2017 412.50p 422.50p 392.55p 412.50p 1696
23/11/2017 425.00p 447.45p 400.05p 412.50p 4911
22/11/2017 387.50p 424.50p 375.00p 412.50p 7566
21/11/2017 387.50p 397.50p 375.00p 387.50p 1393
20/11/2017 412.50p 412.50p 355.00p 387.50p 6175
17/11/2017 412.50p 415.00p 400.50p 412.50p 786
16/11/2017 412.50p 415.00p 400.00p 412.50p 1177
15/11/2017 437.50p 437.50p 400.00p 412.50p 6883
14/11/2017 400.00p 450.00p 381.00p 437.50p 20380
13/11/2017 400.00p 415.00p 400.00p 400.00p 122
10/11/2017 400.00p 412.50p 380.00p 400.00p 1720
09/11/2017 400.00p 400.00p 400.00p 400.00p 774
08/11/2017 400.00p 400.00p 360.50p 400.00p 3520

*Close Price adjusted for both dividends and splits