Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
07/11/2017 400.00p 412.00p 380.00p 400.00p 186
06/11/2017 425.00p 425.00p 400.00p 400.00p 1775
03/11/2017 425.00p 435.00p 357.50p 425.00p 11973
02/11/2017 437.50p 437.50p 405.00p 425.00p 1593
01/11/2017 437.50p 437.50p 425.50p 437.50p 469
31/10/2017 450.00p 450.00p 425.00p 437.50p 1715
30/10/2017 462.50p 462.50p 430.50p 450.00p 3693
27/10/2017 462.50p 462.50p 454.45p 462.50p 4890
26/10/2017 475.00p 475.00p 450.00p 462.50p 684
25/10/2017 525.00p 525.00p 450.00p 475.00p 14124
24/10/2017 587.50p 587.50p 544.10p 575.00p 3700
23/10/2017 550.00p 600.00p 530.00p 587.50p 2404
20/10/2017 575.00p 599.95p 534.00p 550.00p 2073
19/10/2017 575.00p 587.00p 575.00p 575.00p 100
18/10/2017 562.50p 572.00p 534.00p 562.50p 1002
17/10/2017 562.50p 562.50p 540.50p 562.50p 158
16/10/2017 562.50p 587.50p 533.05p 562.50p 882
13/10/2017 587.50p 587.50p 562.50p 562.50p 3420
12/10/2017 525.00p 637.50p 525.00p 587.50p 17250
11/10/2017 512.50p 525.00p 512.50p 525.00p 699
10/10/2017 512.50p 512.50p 512.50p 512.50p 89
09/10/2017 512.50p 512.50p 487.50p 512.50p 181
06/10/2017 487.50p 487.50p 487.50p 487.50p 3611
05/10/2017 475.00p 487.50p 475.00p 487.50p 402
04/10/2017 462.50p 475.00p 462.50p 475.00p 941
03/10/2017 462.50p 462.50p 462.50p 462.50p 51
02/10/2017 475.00p 475.00p 462.50p 462.50p 1700
29/09/2017 462.50p 475.00p 462.50p 475.00p 995
28/09/2017 462.50p 462.50p 462.50p 462.50p 2100
27/09/2017 462.50p 462.50p 462.50p 462.50p 236
26/09/2017 487.50p 487.50p 462.50p 462.50p 5847
25/09/2017 462.50p 487.50p 462.50p 462.50p 5200
22/09/2017 462.50p 462.50p 462.50p 462.50p 200
21/09/2017 475.00p 475.00p 462.50p 462.50p 550
20/09/2017 475.00p 475.00p 475.00p 475.00p 113
19/09/2017 475.00p 475.00p 475.00p 475.00p 0
18/09/2017 475.00p 475.00p 475.00p 475.00p 1117
15/09/2017 475.00p 475.00p 475.00p 475.00p 2060
14/09/2017 475.00p 475.00p 475.00p 475.00p 0
13/09/2017 475.00p 475.00p 475.00p 475.00p 237
12/09/2017 475.00p 475.00p 475.00p 475.00p 300
11/09/2017 462.50p 475.00p 462.50p 475.00p 5050
08/09/2017 462.50p 462.50p 462.50p 462.50p 1079
07/09/2017 462.50p 462.50p 462.50p 462.50p 400
06/09/2017 475.00p 475.00p 462.50p 462.50p 2079
05/09/2017 475.00p 475.00p 475.00p 475.00p 100
04/09/2017 475.00p 475.00p 475.00p 475.00p 0
01/09/2017 475.00p 475.00p 475.00p 475.00p 550
31/08/2017 475.00p 475.00p 475.00p 475.00p 548
30/08/2017 475.00p 475.00p 475.00p 475.00p 351
29/08/2017 475.00p 475.00p 475.00p 475.00p 101
25/08/2017 475.00p 475.00p 475.00p 475.00p 220
24/08/2017 487.50p 500.00p 475.00p 475.00p 758
23/08/2017 500.00p 500.00p 500.00p 500.00p 0
22/08/2017 500.00p 500.00p 500.00p 500.00p 0
21/08/2017 525.00p 500.00p 500.00p 500.00p 1360
18/08/2017 525.00p 500.00p 500.00p 500.00p 0
17/08/2017 525.00p 500.00p 500.00p 500.00p 4
16/08/2017 525.00p 500.00p 500.00p 500.00p 25
15/08/2017 525.00p 500.00p 500.00p 500.00p 65
14/08/2017 525.00p 500.00p 500.00p 500.00p 9
11/08/2017 525.00p 500.00p 500.00p 500.00p 131
10/08/2017 525.00p 500.00p 500.00p 500.00p 399
09/08/2017 525.00p 500.00p 500.00p 500.00p 101
08/08/2017 512.50p 512.50p 500.00p 500.00p 643
07/08/2017 512.50p 512.50p 512.50p 512.50p 0
04/08/2017 512.50p 512.50p 512.50p 512.50p 267
03/08/2017 512.50p 512.50p 512.50p 512.50p 0
02/08/2017 512.50p 512.50p 512.50p 512.50p 194
01/08/2017 512.50p 512.50p 512.50p 512.50p 159
31/07/2017 512.50p 512.50p 512.50p 512.50p 288
28/07/2017 512.50p 512.50p 512.50p 512.50p 548
27/07/2017 487.50p 512.50p 487.50p 512.50p 450
26/07/2017 512.50p 512.50p 487.50p 487.50p 220
25/07/2017 512.50p 512.50p 512.50p 512.50p 181

*Close Price adjusted for both dividends and splits