Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
10/06/2019 117.50p 119.90p 115.75p 117.50p 500
07/06/2019 117.50p 119.50p 115.55p 117.50p 0
06/06/2019 117.50p 119.25p 117.50p 117.50p 4395
05/06/2019 117.50p 117.50p 115.10p 117.50p 615
04/06/2019 117.50p 119.85p 115.05p 117.50p 3890
03/06/2019 117.50p 117.50p 117.50p 117.50p 0
31/05/2019 122.50p 124.90p 116.00p 117.50p 11247
30/05/2019 130.00p 130.00p 122.50p 122.50p 2000
29/05/2019 122.50p 122.50p 120.10p 122.50p 1390
28/05/2019 127.50p 127.50p 120.50p 122.50p 4163
24/05/2019 127.50p 128.25p 120.50p 127.50p 1004
23/05/2019 120.00p 127.50p 119.51p 127.50p 9188
22/05/2019 127.50p 146.20p 116.00p 120.00p 131472
21/05/2019 117.50p 117.50p 110.50p 117.50p 6200
20/05/2019 120.00p 120.00p 111.05p 117.50p 7472
17/05/2019 120.00p 120.00p 118.70p 120.00p 1400
16/05/2019 120.00p 120.00p 115.20p 120.00p 120
15/05/2019 120.00p 120.00p 115.00p 120.00p 7478
14/05/2019 137.50p 137.50p 110.05p 120.00p 31128
13/05/2019 137.50p 137.50p 125.05p 132.50p 5832
10/05/2019 125.00p 132.50p 117.55p 132.50p 41882
09/05/2019 135.00p 136.95p 121.00p 125.00p 5093
08/05/2019 147.50p 147.50p 127.55p 135.00p 14312
07/05/2019 142.50p 153.50p 142.20p 147.50p 20247
03/05/2019 145.00p 145.00p 140.05p 142.50p 3918
02/05/2019 147.50p 147.50p 145.00p 147.50p 601
01/05/2019 147.50p 147.50p 141.05p 147.50p 1076
30/04/2019 152.50p 152.50p 145.00p 147.50p 533
29/04/2019 152.50p 152.50p 146.10p 152.50p 450
26/04/2019 152.50p 157.20p 152.50p 152.50p 60
25/04/2019 152.50p 152.50p 152.50p 152.50p 0
24/04/2019 152.50p 157.45p 152.50p 152.50p 3202
23/04/2019 152.50p 152.50p 152.50p 152.50p 0
18/04/2019 152.50p 152.50p 145.00p 152.50p 201
17/04/2019 152.50p 152.50p 147.20p 152.50p 64
16/04/2019 150.00p 152.50p 147.45p 152.50p 610
15/04/2019 150.00p 152.50p 145.00p 152.50p 0
12/04/2019 150.00p 152.50p 147.45p 152.50p 600
11/04/2019 152.50p 156.95p 145.10p 152.50p 2280
10/04/2019 152.50p 156.95p 146.00p 152.50p 378
09/04/2019 155.00p 155.00p 145.00p 152.50p 4221
08/04/2019 155.00p 156.25p 150.00p 155.00p 78
05/04/2019 157.50p 157.50p 150.00p 155.00p 4041
04/04/2019 157.50p 157.50p 157.50p 157.50p 0
03/04/2019 157.50p 158.75p 151.00p 157.50p 1793
02/04/2019 155.00p 158.95p 151.00p 157.50p 1270
01/04/2019 155.00p 155.00p 152.50p 155.00p 3677
29/03/2019 162.50p 162.50p 155.00p 155.00p 1247
28/03/2019 162.50p 162.50p 152.50p 155.00p 2011
27/03/2019 157.50p 157.50p 155.00p 155.00p 500
26/03/2019 157.50p 157.50p 150.10p 155.00p 4000
25/03/2019 157.50p 157.50p 150.50p 157.50p 8
22/03/2019 157.50p 157.50p 157.50p 157.50p 0
21/03/2019 157.50p 162.45p 157.50p 157.50p 3048
20/03/2019 157.50p 162.45p 157.50p 157.50p 305
19/03/2019 167.50p 167.50p 152.55p 157.50p 2546
18/03/2019 167.50p 170.00p 160.05p 167.50p 4043
15/03/2019 187.50p 187.50p 150.50p 167.50p 32032
14/03/2019 177.50p 187.45p 175.05p 180.00p 10700
13/03/2019 180.00p 180.00p 170.50p 177.50p 8420
12/03/2019 187.50p 187.50p 175.50p 180.00p 1546
11/03/2019 192.50p 192.50p 180.50p 187.50p 4926
08/03/2019 177.50p 197.45p 177.50p 190.00p 13896
07/03/2019 182.50p 184.95p 170.55p 177.50p 12806
06/03/2019 185.00p 194.95p 176.50p 182.50p 29980
05/03/2019 180.00p 190.00p 180.00p 185.00p 11995
04/03/2019 187.50p 207.45p 179.90p 180.00p 45625
01/03/2019 212.50p 217.50p 177.55p 187.50p 20655
28/02/2019 212.50p 214.95p 207.30p 212.50p 214
27/02/2019 212.50p 212.50p 200.00p 212.50p 1000
26/02/2019 212.50p 212.50p 212.50p 212.50p 0
25/02/2019 212.50p 215.55p 207.30p 212.50p 845
22/02/2019 217.50p 217.50p 206.50p 212.50p 7000
21/02/2019 217.50p 224.50p 205.00p 217.50p 5674
20/02/2019 217.50p 220.00p 217.50p 217.50p 7400
19/02/2019 217.50p 220.00p 205.00p 217.50p 1067
18/02/2019 222.50p 222.50p 212.50p 217.50p 1000
15/02/2019 212.50p 212.50p 200.50p 212.50p 1001
14/02/2019 227.50p 237.45p 212.50p 212.50p 5600
13/02/2019 207.50p 234.50p 207.50p 227.50p 12330
12/02/2019 207.50p 207.50p 200.00p 207.50p 1
11/02/2019 207.50p 207.50p 207.50p 207.50p 0
08/02/2019 207.50p 210.45p 207.50p 207.50p 1000
07/02/2019 205.00p 205.00p 200.00p 202.50p 66
06/02/2019 207.50p 207.50p 202.75p 205.00p 536
05/02/2019 212.50p 219.50p 202.75p 207.50p 601
04/02/2019 212.50p 225.00p 202.55p 212.50p 17441
01/02/2019 190.00p 219.50p 183.05p 212.50p 14168
31/01/2019 187.50p 194.50p 187.50p 190.00p 1635
30/01/2019 180.00p 180.00p 176.55p 180.00p 230
29/01/2019 182.50p 182.50p 177.50p 180.00p 2000
28/01/2019 195.00p 195.00p 182.50p 182.50p 4000
25/01/2019 182.50p 199.95p 182.50p 195.00p 1680
24/01/2019 182.50p 189.70p 175.00p 182.50p 6080
23/01/2019 182.50p 182.50p 182.50p 182.50p 0
22/01/2019 182.50p 182.50p 175.30p 182.50p 750
21/01/2019 182.50p 182.50p 182.50p 182.50p 0
18/01/2019 187.50p 187.50p 182.50p 182.50p 2704
17/01/2019 187.50p 187.50p 187.50p 187.50p 0
16/01/2019 187.50p 187.50p 177.55p 187.50p 0
15/01/2019 187.50p 187.50p 177.55p 187.50p 800
14/01/2019 187.50p 187.50p 177.55p 187.50p 650
11/01/2019 187.50p 187.50p 178.50p 187.50p 487
10/01/2019 187.50p 187.50p 187.50p 187.50p 0
09/01/2019 187.50p 199.75p 180.00p 187.50p 1930
08/01/2019 205.00p 205.00p 182.55p 187.50p 2144
07/01/2019 187.50p 205.00p 187.50p 205.00p 3000
04/01/2019 187.50p 197.50p 187.50p 187.50p 20
03/01/2019 187.50p 187.50p 187.50p 187.50p 0
02/01/2019 187.50p 187.50p 180.50p 187.50p 0
31/12/2018 187.50p 187.50p 187.50p 187.50p 0
28/12/2018 187.50p 187.50p 187.50p 187.50p 0
27/12/2018 187.50p 187.50p 180.50p 187.50p 152
24/12/2018 187.50p 187.50p 180.50p 187.50p 286
21/12/2018 187.50p 187.50p 180.50p 187.50p 7
20/12/2018 187.50p 187.50p 187.50p 187.50p 0
19/12/2018 187.50p 187.50p 187.50p 187.50p 0
18/12/2018 187.50p 187.50p 187.50p 187.50p 0
17/12/2018 187.50p 187.50p 182.50p 187.50p 152
14/12/2018 187.50p 187.50p 187.50p 187.50p 0
13/12/2018 187.50p 187.50p 187.50p 187.50p 0
12/12/2018 187.50p 187.50p 187.50p 187.50p 0
11/12/2018 187.50p 187.50p 187.50p 187.50p 0

*Close Price adjusted for both dividends and splits