Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/10/2016 412.50p 412.50p 355.00p 412.50p 22
03/10/2016 412.50p 412.50p 412.50p 412.50p 0
30/09/2016 445.00p 445.00p 350.05p 412.50p 1365
29/09/2016 450.00p 450.00p 400.00p 445.00p 87
28/09/2016 450.00p 450.00p 450.00p 450.00p 0
27/09/2016 450.00p 450.00p 450.00p 450.00p 0
26/09/2016 450.00p 469.50p 450.00p 450.00p 20
23/09/2016 450.00p 450.00p 450.00p 450.00p 0
22/09/2016 450.00p 450.00p 450.00p 450.00p 0
21/09/2016 437.50p 469.50p 437.50p 450.00p 503
20/09/2016 462.50p 462.50p 407.55p 437.50p 1400
19/09/2016 462.50p 462.50p 426.50p 462.50p 82
16/09/2016 462.50p 462.50p 462.50p 462.50p 0
15/09/2016 462.50p 462.50p 447.50p 462.50p 1
14/09/2016 425.00p 469.50p 425.00p 462.50p 2040
13/09/2016 425.00p 425.00p 425.00p 425.00p 0
12/09/2016 492.50p 492.50p 355.00p 425.00p 3900
09/09/2016 492.50p 510.00p 455.00p 492.50p 1495
08/09/2016 387.50p 520.00p 387.50p 492.50p 3138
07/09/2016 350.00p 415.55p 330.05p 387.50p 2754
06/09/2016 287.50p 365.00p 287.50p 350.00p 2327
05/09/2016 275.00p 290.00p 275.00p 287.50p 172
02/09/2016 275.00p 275.00p 253.51p 275.00p 115
01/09/2016 287.50p 287.50p 275.00p 275.00p 0
31/08/2016 287.50p 287.50p 272.50p 287.50p 140
30/08/2016 287.50p 287.50p 287.50p 287.50p 0
26/08/2016 300.00p 300.00p 287.50p 287.50p 0
25/08/2016 300.00p 300.00p 275.50p 300.00p 1
24/08/2016 300.00p 317.50p 278.55p 300.00p 1061
23/08/2016 287.50p 314.95p 287.50p 300.00p 516
22/08/2016 287.50p 310.00p 287.50p 287.50p 159
19/08/2016 287.50p 287.50p 287.50p 287.50p 0
18/08/2016 300.00p 311.10p 287.50p 287.50p 708
17/08/2016 312.50p 329.95p 275.00p 300.00p 1905
16/08/2016 262.50p 325.00p 262.50p 312.50p 6831
15/08/2016 225.00p 274.50p 207.50p 262.50p 4524
12/08/2016 200.00p 225.00p 200.00p 225.00p 118
11/08/2016 200.00p 221.00p 200.00p 200.00p 59
10/08/2016 200.00p 200.00p 175.00p 200.00p 700
09/08/2016 212.50p 221.45p 182.50p 200.00p 888
08/08/2016 212.50p 225.00p 212.50p 212.50p 6189
05/08/2016 212.50p 219.00p 200.00p 212.50p 589
04/08/2016 225.00p 225.00p 200.00p 212.50p 145
03/08/2016 225.00p 225.00p 225.00p 225.00p 0
02/08/2016 225.00p 225.00p 204.15p 225.00p 211
01/08/2016 225.00p 225.00p 205.05p 225.00p 0
29/07/2016 225.00p 225.00p 205.05p 225.00p 0
28/07/2016 225.00p 225.00p 225.00p 225.00p 0
27/07/2016 225.00p 225.00p 205.05p 225.00p 1
26/07/2016 225.00p 225.00p 225.00p 225.00p 0
25/07/2016 225.00p 225.00p 225.00p 225.00p 0
22/07/2016 225.00p 225.00p 205.05p 225.00p 22
21/07/2016 225.00p 225.00p 225.00p 225.00p 0
20/07/2016 225.00p 225.00p 225.00p 225.00p 308
19/07/2016 225.00p 225.00p 225.00p 225.00p 0
18/07/2016 225.00p 225.00p 225.00p 225.00p 0
15/07/2016 225.00p 225.00p 225.00p 225.00p 1
14/07/2016 225.00p 244.00p 225.00p 225.00p 202
13/07/2016 225.00p 225.00p 225.00p 225.00p 0
12/07/2016 225.00p 249.00p 225.00p 225.00p 940
11/07/2016 225.00p 225.00p 225.00p 225.00p 0
08/07/2016 225.00p 249.95p 225.00p 225.00p 590
07/07/2016 225.00p 249.50p 225.00p 225.00p 17
06/07/2016 275.00p 275.00p 205.05p 225.00p 530
05/07/2016 300.00p 300.00p 275.00p 275.00p 96
04/07/2016 300.00p 300.00p 300.00p 300.00p 29
01/07/2016 400.00p 400.00p 294.50p 300.00p 2068
30/06/2016 400.00p 400.00p 400.00p 400.00p 0
29/06/2016 400.00p 400.00p 400.00p 400.00p 0
28/06/2016 400.00p 400.00p 400.00p 400.00p 0
27/06/2016 412.50p 412.50p 386.35p 400.00p 179
24/06/2016 412.50p 425.00p 412.50p 412.50p 44
23/06/2016 437.50p 437.50p 437.50p 437.50p 0
22/06/2016 437.50p 438.50p 437.50p 437.50p 66
21/06/2016 437.50p 437.50p 437.50p 437.50p 6
20/06/2016 437.50p 437.50p 437.50p 437.50p 0
17/06/2016 462.50p 462.50p 425.00p 437.50p 400
16/06/2016 475.00p 475.00p 455.00p 462.50p 440
15/06/2016 525.00p 525.00p 455.00p 475.00p 20
14/06/2016 525.00p 525.00p 525.00p 525.00p 0
13/06/2016 525.00p 525.00p 500.00p 525.00p 100
10/06/2016 525.00p 525.00p 475.00p 525.00p 0
09/06/2016 475.00p 484.25p 475.00p 475.00p 66
08/06/2016 475.00p 475.00p 475.00p 475.00p 0
07/06/2016 475.00p 475.00p 455.00p 475.00p 44
06/06/2016 487.50p 489.50p 455.00p 475.00p 369
03/06/2016 512.50p 526.10p 455.00p 487.50p 374
02/06/2016 512.50p 527.50p 512.50p 512.50p 31
01/06/2016 537.50p 537.50p 500.00p 512.50p 694
31/05/2016 537.50p 537.50p 537.50p 537.50p 0
27/05/2016 537.50p 537.50p 500.00p 537.50p 717
26/05/2016 537.50p 537.50p 537.50p 537.50p 0
25/05/2016 537.50p 539.50p 537.50p 537.50p 185
24/05/2016 575.00p 575.00p 502.50p 537.50p 1449
23/05/2016 575.00p 584.50p 575.00p 575.00p 60
20/05/2016 587.50p 589.50p 550.50p 575.00p 849
19/05/2016 587.50p 587.50p 587.50p 587.50p 0
18/05/2016 587.50p 599.50p 575.00p 587.50p 2613
17/05/2016 687.50p 687.50p 530.00p 587.50p 9305
16/05/2016 975.00p 1,024.50p 975.00p 1,000.00p 2005
13/05/2016 975.00p 975.00p 975.00p 975.00p 0
12/05/2016 975.00p 975.00p 975.00p 975.00p 0
11/05/2016 875.00p 975.00p 875.00p 975.00p 1843
10/05/2016 875.00p 875.00p 875.00p 875.00p 0
09/05/2016 875.00p 875.00p 762.25p 875.00p 1
06/05/2016 875.00p 875.00p 875.00p 875.00p 0
05/05/2016 875.00p 875.00p 760.20p 875.00p 9
04/05/2016 875.00p 934.50p 777.50p 875.00p 30
03/05/2016 875.00p 875.00p 875.00p 875.00p 0
29/04/2016 875.00p 875.00p 752.30p 875.00p 40
28/04/2016 875.00p 934.50p 777.50p 875.00p 27
27/04/2016 875.00p 934.50p 765.00p 875.00p 419
26/04/2016 875.00p 937.45p 875.00p 875.00p 21
25/04/2016 875.00p 875.00p 875.00p 875.00p 0
22/04/2016 875.00p 875.00p 875.00p 875.00p 0
21/04/2016 875.00p 875.00p 875.00p 875.00p 0
20/04/2016 875.00p 875.00p 875.00p 875.00p 0
19/04/2016 875.00p 875.00p 800.00p 875.00p 1143
18/04/2016 875.00p 875.00p 875.00p 875.00p 0
15/04/2016 875.00p 875.00p 875.00p 875.00p 0
14/04/2016 875.00p 875.00p 844.00p 875.00p 8
13/04/2016 875.00p 875.00p 875.00p 875.00p 0
12/04/2016 875.00p 875.00p 875.00p 875.00p 0
11/04/2016 875.00p 875.00p 750.00p 875.00p 1900
08/04/2016 875.00p 875.00p 757.25p 875.00p 21
07/04/2016 875.00p 875.00p 775.00p 875.00p 3824
06/04/2016 875.00p 875.00p 762.55p 875.00p 50
05/04/2016 875.00p 875.00p 875.00p 875.00p 0
04/04/2016 875.00p 875.00p 777.50p 875.00p 0
01/04/2016 875.00p 875.00p 777.50p 875.00p 8
31/03/2016 875.00p 875.00p 775.00p 875.00p 29
30/03/2016 875.00p 875.00p 777.50p 875.00p 22
29/03/2016 875.00p 875.00p 762.55p 875.00p 28
24/03/2016 875.00p 1,000.00p 762.55p 875.00p 32
23/03/2016 875.00p 875.00p 805.00p 875.00p 120
22/03/2016 875.00p 875.00p 750.00p 875.00p 821
21/03/2016 875.00p 875.00p 805.00p 875.00p 4
18/03/2016 875.00p 875.00p 875.00p 875.00p 0
17/03/2016 875.00p 949.50p 805.00p 875.00p 22
16/03/2016 875.00p 875.00p 875.00p 875.00p 0
15/03/2016 875.00p 875.00p 875.00p 875.00p 0
14/03/2016 1,000.00p 1,000.00p 750.00p 875.00p 380
11/03/2016 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
10/03/2016 1,000.00p 1,000.00p 952.45p 1,000.00p 1000
09/03/2016 1,000.00p 1,000.00p 875.00p 1,000.00p 483
08/03/2016 875.00p 1,000.00p 875.00p 1,000.00p 2490
07/03/2016 875.00p 875.00p 875.00p 875.00p 0
04/03/2016 875.00p 875.00p 768.80p 875.00p 14
03/03/2016 875.00p 875.00p 875.00p 875.00p 0
02/03/2016 875.00p 919.95p 762.75p 875.00p 1081
01/03/2016 875.00p 875.00p 875.00p 875.00p 0
29/02/2016 875.00p 875.00p 875.00p 875.00p 0
26/02/2016 875.00p 875.00p 875.00p 875.00p 0
25/02/2016 875.00p 924.50p 875.00p 875.00p 206
24/02/2016 875.00p 1,000.00p 875.00p 875.00p 513
23/02/2016 875.00p 924.50p 875.00p 875.00p 2370
22/02/2016 750.00p 924.50p 750.00p 875.00p 1711
19/02/2016 750.00p 800.00p 750.00p 750.00p 500
18/02/2016 750.00p 750.00p 639.30p 750.00p 1
17/02/2016 750.00p 750.00p 750.00p 750.00p 0
16/02/2016 750.00p 750.00p 750.00p 750.00p 0
15/02/2016 750.00p 750.00p 750.00p 750.00p 0
12/02/2016 750.00p 812.40p 750.00p 750.00p 22
11/02/2016 750.00p 750.00p 655.00p 750.00p 193
10/02/2016 750.00p 812.50p 625.00p 750.00p 20085
09/02/2016 750.00p 750.00p 655.00p 750.00p 22
08/02/2016 750.00p 750.00p 705.00p 750.00p 311
05/02/2016 750.00p 750.00p 705.00p 750.00p 117
04/02/2016 750.00p 849.95p 750.00p 750.00p 145
03/02/2016 750.00p 750.00p 750.00p 750.00p 0
02/02/2016 687.50p 849.95p 687.50p 750.00p 654
01/02/2016 687.50p 750.00p 687.50p 687.50p 232
29/01/2016 687.50p 750.00p 675.00p 687.50p 485
28/01/2016 750.00p 750.00p 637.00p 687.50p 2910
27/01/2016 812.50p 875.00p 812.50p 875.00p 150
26/01/2016 812.50p 825.00p 762.50p 812.50p 6204
25/01/2016 812.50p 837.50p 750.00p 812.50p 710
22/01/2016 812.50p 845.00p 812.50p 812.50p 50
21/01/2016 812.50p 812.50p 812.50p 812.50p 0
20/01/2016 875.00p 875.00p 750.00p 812.50p 611
19/01/2016 937.50p 937.50p 875.00p 875.00p 160
18/01/2016 937.50p 937.50p 875.00p 937.50p 234
15/01/2016 937.50p 937.50p 937.50p 937.50p 0
14/01/2016 937.50p 937.50p 875.00p 937.50p 370
13/01/2016 937.50p 962.45p 937.50p 937.50p 6
12/01/2016 937.50p 937.50p 900.00p 937.50p 360
11/01/2016 1,000.00p 1,000.00p 937.50p 937.50p 301
08/01/2016 1,000.00p 1,024.50p 1,000.00p 1,000.00p 150
07/01/2016 1,062.50p 1,062.50p 968.50p 1,000.00p 530
06/01/2016 1,125.00p 1,175.00p 1,062.50p 1,062.50p 382
05/01/2016 1,125.00p 1,249.50p 1,000.50p 1,125.00p 2491
04/01/2016 1,187.50p 1,239.50p 1,062.50p 1,125.00p 818
31/12/2015 1,125.00p 1,174.95p 1,125.00p 1,125.00p 7
30/12/2015 1,125.00p 1,125.00p 1,000.05p 1,125.00p 60
29/12/2015 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
24/12/2015 1,125.00p 1,149.95p 1,125.00p 1,125.00p 200
23/12/2015 1,187.50p 1,187.50p 1,000.00p 1,125.00p 300
22/12/2015 1,187.50p 1,187.50p 1,125.00p 1,187.50p 120
21/12/2015 1,187.50p 1,187.50p 1,187.50p 1,187.50p 0
18/12/2015 1,187.50p 1,187.50p 1,187.50p 1,187.50p 0

*Close Price adjusted for both dividends and splits