Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/05/2025 61.00p 61.00p 60.60p 61.00p 0
16/05/2025 61.00p 61.00p 60.60p 61.00p 0
15/05/2025 61.00p 61.00p 60.60p 61.00p 0
14/05/2025 61.00p 61.00p 60.00p 61.00p 8800
13/05/2025 62.50p 63.12p 60.00p 61.00p 24001
12/05/2025 62.50p 63.00p 60.25p 61.50p 2502
09/05/2025 62.50p 65.00p 60.00p 62.50p 20696
08/05/2025 62.50p 62.50p 62.50p 62.50p 0
07/05/2025 62.50p 62.50p 60.00p 62.50p 2500
06/05/2025 62.50p 63.50p 62.50p 62.50p 544
02/05/2025 63.00p 65.00p 61.00p 63.00p 190
01/05/2025 63.00p 63.00p 61.00p 63.00p 1
30/04/2025 63.00p 64.00p 61.10p 63.00p 2904
29/04/2025 61.00p 61.00p 60.50p 61.00p 0
28/04/2025 61.50p 62.00p 60.50p 61.00p 0
25/04/2025 61.50p 62.04p 60.15p 61.50p 197
24/04/2025 61.50p 61.50p 60.15p 61.50p 300
23/04/2025 61.50p 61.50p 60.15p 61.50p 186
22/04/2025 61.50p 61.80p 61.50p 61.50p 0
17/04/2025 61.50p 62.10p 60.00p 61.50p 41082
16/04/2025 61.50p 62.10p 61.50p 61.50p 2102
15/04/2025 61.50p 61.80p 61.50p 61.50p 0
14/04/2025 61.50p 62.33p 61.50p 61.50p 551
11/04/2025 61.50p 61.80p 61.50p 61.50p 0
10/04/2025 61.50p 62.33p 60.15p 61.50p 2280
09/04/2025 61.50p 61.50p 60.20p 61.50p 100
08/04/2025 61.50p 62.33p 60.16p 61.50p 9001
07/04/2025 61.50p 62.33p 60.30p 61.50p 1719
04/04/2025 61.50p 62.33p 60.00p 61.50p 40523
03/04/2025 61.50p 62.70p 60.15p 61.50p 26062
02/04/2025 61.50p 62.49p 61.50p 61.50p 4792
01/04/2025 61.50p 62.49p 60.15p 61.50p 926
31/03/2025 61.50p 63.00p 59.00p 61.50p 58987
28/03/2025 61.50p 61.67p 61.50p 61.50p 0
27/03/2025 61.50p 62.50p 60.00p 61.50p 61593
26/03/2025 61.50p 61.67p 61.50p 61.50p 0
25/03/2025 61.50p 61.50p 60.15p 61.50p 25
24/03/2025 62.50p 62.50p 60.15p 61.50p 7001
21/03/2025 62.50p 62.85p 62.50p 62.50p 1
20/03/2025 62.50p 62.71p 62.50p 62.50p 0
19/03/2025 62.50p 62.50p 61.00p 62.50p 6858
18/03/2025 63.50p 64.00p 62.50p 62.50p 8307
17/03/2025 63.50p 63.95p 63.05p 63.50p 1822
14/03/2025 63.50p 63.50p 63.00p 63.50p 4373
13/03/2025 63.50p 63.50p 63.50p 63.50p 0
12/03/2025 63.50p 63.70p 63.00p 63.50p 56286
11/03/2025 63.50p 63.50p 63.50p 63.50p 0
10/03/2025 63.50p 64.00p 63.00p 63.50p 25006
07/03/2025 63.50p 63.95p 63.50p 63.50p 3
06/03/2025 65.00p 66.12p 61.00p 63.50p 50789
05/03/2025 65.00p 65.00p 64.00p 65.00p 1000
04/03/2025 65.00p 65.00p 63.00p 65.00p 49
03/03/2025 65.00p 66.80p 65.00p 65.00p 8
28/02/2025 65.00p 66.16p 65.00p 65.00p 1511
27/02/2025 65.00p 66.80p 63.56p 65.00p 10001
26/02/2025 65.00p 65.00p 64.00p 65.00p 961
25/02/2025 65.00p 66.80p 65.00p 65.00p 10005
24/02/2025 65.00p 65.00p 64.60p 65.00p 0
21/02/2025 65.00p 65.00p 64.60p 65.00p 0
20/02/2025 65.00p 65.00p 64.60p 65.00p 0
19/02/2025 65.00p 65.00p 64.00p 65.00p 151
18/02/2025 65.00p 66.44p 63.20p 65.00p 15000
17/02/2025 65.00p 66.25p 63.84p 65.00p 28500
14/02/2025 65.00p 65.00p 64.60p 65.00p 0
13/02/2025 65.00p 66.80p 63.55p 65.00p 44
12/02/2025 65.00p 67.00p 63.00p 65.00p 10509
11/02/2025 65.00p 65.00p 64.78p 65.00p 0
10/02/2025 63.50p 66.25p 63.00p 65.00p 3001
07/02/2025 62.00p 62.00p 60.00p 62.00p 1
06/02/2025 62.00p 62.22p 62.00p 62.00p 0
05/02/2025 62.00p 63.50p 60.48p 62.00p 12002
04/02/2025 62.00p 63.40p 61.50p 62.00p 1567
03/02/2025 62.00p 63.40p 61.31p 62.00p 3847
31/01/2025 61.00p 63.60p 60.50p 62.00p 48135
30/01/2025 59.50p 62.00p 59.50p 61.00p 11695
29/01/2025 57.50p 57.50p 57.35p 57.50p 0
28/01/2025 57.50p 57.50p 57.50p 57.50p 0
27/01/2025 57.50p 57.50p 57.50p 57.50p 0
24/01/2025 57.50p 58.00p 57.50p 57.50p 10000
23/01/2025 58.50p 58.50p 55.35p 57.50p 8583
22/01/2025 58.50p 59.67p 58.50p 58.50p 0
21/01/2025 58.50p 58.50p 57.06p 58.50p 34
20/01/2025 58.50p 58.50p 58.00p 58.50p 10000
17/01/2025 58.50p 58.50p 57.00p 58.50p 55000
16/01/2025 58.00p 60.00p 58.00p 58.50p 41650
15/01/2025 57.50p 59.00p 57.50p 57.50p 852
14/01/2025 56.50p 57.50p 56.50p 57.50p 68139
13/01/2025 56.50p 56.50p 55.55p 56.50p 5500
10/01/2025 56.50p 57.70p 56.50p 56.50p 34
09/01/2025 56.50p 57.14p 56.50p 56.50p 0
08/01/2025 56.50p 58.00p 56.50p 56.50p 3502
07/01/2025 56.50p 57.70p 55.39p 56.50p 16673
06/01/2025 56.50p 56.50p 55.39p 56.50p 1000
03/01/2025 51.50p 56.50p 50.00p 56.50p 28252
02/01/2025 51.50p 53.00p 51.50p 51.50p 354
31/12/2024 51.50p 53.00p 51.50p 51.50p 2
30/12/2024 51.50p 51.50p 49.00p 51.50p 494
27/12/2024 51.50p 51.50p 50.75p 51.50p 0
24/12/2024 51.50p 51.50p 50.75p 51.50p 0
23/12/2024 51.50p 51.50p 50.75p 51.50p 0
20/12/2024 51.00p 53.00p 51.00p 51.50p 31253
19/12/2024 51.00p 51.00p 50.78p 51.00p 0
18/12/2024 51.00p 51.00p 50.78p 51.00p 0
17/12/2024 51.00p 51.00p 50.78p 51.00p 0
16/12/2024 51.00p 51.00p 50.78p 51.00p 0
13/12/2024 50.00p 53.00p 50.00p 51.00p 16000
12/12/2024 50.00p 50.00p 49.43p 50.00p 0
11/12/2024 49.00p 51.95p 49.00p 50.00p 25850
10/12/2024 49.00p 51.00p 48.75p 49.00p 80932
09/12/2024 49.00p 49.00p 48.60p 48.60p 23
06/12/2024 49.00p 50.00p 49.00p 50.00p 10003
05/12/2024 51.50p 51.50p 48.00p 49.00p 13700
04/12/2024 51.50p 52.50p 50.00p 51.50p 23760
03/12/2024 51.50p 52.25p 51.50p 51.50p 0
02/12/2024 50.00p 53.00p 50.00p 51.50p 12395
29/11/2024 49.00p 52.00p 47.80p 50.00p 3793
28/11/2024 54.50p 54.50p 49.00p 49.00p 8400
27/11/2024 56.00p 58.00p 53.45p 54.50p 2225
26/11/2024 57.00p 58.00p 55.00p 56.00p 5027
25/11/2024 57.00p 57.00p 56.33p 57.00p 0
22/11/2024 61.00p 61.00p 56.00p 57.00p 19191
21/11/2024 61.00p 61.00p 60.00p 61.00p 750
20/11/2024 61.00p 62.00p 60.00p 61.00p 53850
19/11/2024 59.00p 59.00p 59.00p 59.00p 0
18/11/2024 59.00p 59.00p 58.00p 59.00p 750
15/11/2024 59.00p 59.00p 59.00p 59.00p 0
14/11/2024 59.00p 59.00p 59.00p 59.00p 0
13/11/2024 59.00p 59.00p 59.00p 59.00p 0
12/11/2024 59.00p 59.00p 58.00p 59.00p 8901
11/11/2024 59.00p 59.00p 59.00p 59.00p 0
08/11/2024 59.00p 59.00p 57.67p 59.00p 5625
07/11/2024 58.00p 60.00p 57.70p 59.00p 81263
06/11/2024 62.00p 62.00p 58.00p 58.00p 45000
05/11/2024 62.00p 62.00p 61.54p 62.00p 0
04/11/2024 62.00p 62.00p 61.43p 62.00p 0
01/11/2024 62.00p 62.00p 60.00p 62.00p 1569
31/10/2024 62.00p 63.90p 62.00p 62.00p 1500
30/10/2024 62.00p 62.00p 60.00p 60.00p 100
29/10/2024 61.00p 61.00p 60.00p 61.00p 447
28/10/2024 61.00p 61.00p 60.44p 61.00p 0
25/10/2024 61.00p 61.00p 60.44p 61.00p 0
24/10/2024 62.00p 62.00p 60.52p 61.00p 5001
23/10/2024 61.50p 63.43p 60.52p 62.00p 12820
22/10/2024 61.50p 62.00p 60.52p 61.50p 1137
21/10/2024 63.50p 63.50p 61.50p 61.50p 2615
18/10/2024 65.50p 65.50p 62.00p 63.50p 70038
17/10/2024 65.50p 65.71p 65.50p 65.50p 0
16/10/2024 65.50p 65.50p 63.00p 65.50p 5241
15/10/2024 65.50p 65.50p 65.50p 65.50p 183
14/10/2024 65.50p 65.50p 65.00p 65.50p 25000
11/10/2024 65.50p 65.50p 65.00p 65.50p 5000
10/10/2024 65.50p 65.50p 65.00p 65.50p 1732
09/10/2024 66.00p 66.00p 63.50p 65.50p 54002
08/10/2024 66.00p 66.43p 66.00p 66.00p 0
07/10/2024 66.00p 67.00p 66.00p 66.00p 39
04/10/2024 66.50p 66.50p 64.10p 66.00p 10144
03/10/2024 66.50p 66.67p 66.50p 66.50p 0
02/10/2024 66.50p 66.50p 65.00p 66.50p 446
01/10/2024 67.00p 69.00p 66.50p 66.50p 124
30/09/2024 67.50p 69.00p 65.00p 67.00p 3034
27/09/2024 67.50p 68.15p 67.50p 67.50p 14673
26/09/2024 67.50p 69.00p 65.00p 67.50p 23898
25/09/2024 65.00p 67.00p 63.00p 64.00p 4640
24/09/2024 65.00p 67.00p 63.50p 65.00p 4413
23/09/2024 64.00p 65.00p 63.00p 65.00p 4689
20/09/2024 61.50p 64.90p 61.40p 64.00p 33250
19/09/2024 68.50p 70.00p 61.50p 61.50p 23156
18/09/2024 68.50p 71.50p 67.93p 68.50p 1138
17/09/2024 69.50p 70.00p 67.00p 68.50p 7654
16/09/2024 66.50p 66.50p 65.00p 66.00p 11066
13/09/2024 66.50p 67.70p 66.50p 66.50p 2906
12/09/2024 66.50p 66.50p 66.00p 66.50p 0
11/09/2024 66.50p 66.50p 66.00p 66.50p 0
10/09/2024 69.50p 69.50p 65.00p 66.50p 5000
09/09/2024 68.50p 70.00p 68.50p 69.50p 7
06/09/2024 68.50p 68.50p 67.15p 68.50p 13
05/09/2024 68.50p 71.50p 68.50p 68.50p 932
04/09/2024 69.50p 70.00p 68.50p 68.50p 28
03/09/2024 69.50p 72.00p 69.50p 69.50p 9
02/09/2024 69.50p 70.00p 69.50p 69.50p 0
30/08/2024 69.50p 69.50p 67.00p 69.50p 35000
29/08/2024 69.50p 69.50p 67.00p 69.50p 36
28/08/2024 69.50p 70.00p 69.50p 69.50p 0
27/08/2024 69.50p 69.62p 68.00p 69.50p 50014
23/08/2024 69.50p 70.00p 69.50p 69.50p 0
22/08/2024 69.50p 70.00p 69.50p 69.50p 0
21/08/2024 69.50p 70.00p 69.50p 69.50p 0
20/08/2024 69.50p 71.70p 69.50p 69.50p 139
19/08/2024 69.50p 71.75p 69.50p 69.50p 39
16/08/2024 69.50p 70.00p 69.50p 69.50p 0
15/08/2024 69.50p 69.50p 68.00p 69.50p 5
14/08/2024 69.50p 70.00p 69.50p 69.50p 0
13/08/2024 69.50p 69.50p 68.00p 69.50p 5
12/08/2024 69.50p 70.00p 69.50p 69.50p 0
09/08/2024 69.50p 70.00p 69.50p 69.50p 0
08/08/2024 69.50p 71.75p 69.50p 69.50p 32500
07/08/2024 69.50p 71.70p 67.00p 67.50p 31128
06/08/2024 69.50p 71.75p 67.25p 69.50p 2682
05/08/2024 72.50p 72.50p 69.50p 69.50p 5514
02/08/2024 72.50p 72.50p 70.61p 72.50p 11553

*Close Price adjusted for both dividends and splits