Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
31/05/2023 107.50p 108.75p 102.00p 104.50p 9816
30/05/2023 112.50p 112.50p 105.00p 107.50p 10158
26/05/2023 112.50p 112.50p 110.00p 112.50p 4000
25/05/2023 112.50p 115.00p 110.10p 112.50p 5128
24/05/2023 112.50p 115.00p 112.25p 112.50p 1118
23/05/2023 112.50p 114.75p 110.10p 112.50p 22746
22/05/2023 108.50p 115.00p 108.50p 112.50p 99146
19/05/2023 106.50p 107.00p 104.10p 105.00p 3476
18/05/2023 106.50p 109.00p 104.00p 109.00p 1210
17/05/2023 106.50p 106.50p 105.00p 106.50p 1065
16/05/2023 110.50p 111.50p 103.00p 106.50p 21333
15/05/2023 110.50p 113.00p 108.00p 110.50p 15385
12/05/2023 110.50p 113.00p 108.00p 109.00p 16059
11/05/2023 104.00p 113.00p 104.00p 112.00p 54707
10/05/2023 92.50p 104.90p 90.50p 104.00p 65993
09/05/2023 84.50p 95.00p 84.50p 92.50p 160632
05/05/2023 82.50p 84.90p 82.50p 82.50p 1250
04/05/2023 81.00p 82.90p 80.00p 82.50p 7033
03/05/2023 81.00p 85.00p 80.00p 81.00p 2548
02/05/2023 81.00p 83.50p 81.00p 83.50p 2663
28/04/2023 87.50p 88.50p 80.00p 81.00p 22257
27/04/2023 88.50p 88.50p 85.75p 87.50p 273
26/04/2023 87.50p 90.00p 87.50p 88.50p 2235
25/04/2023 85.50p 87.00p 85.50p 85.50p 25500
24/04/2023 92.50p 93.00p 83.00p 85.50p 12749
21/04/2023 96.50p 96.50p 91.67p 92.50p 0
20/04/2023 96.50p 97.90p 96.25p 96.50p 16900
19/04/2023 94.50p 98.00p 94.50p 96.50p 25173
18/04/2023 94.50p 95.08p 94.50p 94.50p 270000
17/04/2023 94.50p 95.75p 94.50p 94.50p 0
14/04/2023 94.50p 97.00p 94.50p 94.50p 1
13/04/2023 94.50p 97.00p 94.50p 94.50p 3
12/04/2023 94.50p 95.75p 94.50p 94.50p 0
11/04/2023 94.50p 97.00p 94.45p 94.50p 3002
06/04/2023 94.50p 95.75p 94.50p 94.50p 0
05/04/2023 94.50p 95.75p 94.50p 94.50p 0
04/04/2023 94.50p 94.50p 94.45p 94.50p 600
03/04/2023 89.50p 97.00p 89.50p 94.50p 27413
31/03/2023 87.50p 87.50p 85.00p 87.50p 5244
30/03/2023 87.50p 88.75p 87.50p 87.50p 0
29/03/2023 87.50p 87.50p 85.00p 87.50p 40
28/03/2023 87.50p 88.75p 87.50p 87.50p 0
27/03/2023 87.50p 88.75p 87.50p 87.50p 0
24/03/2023 87.50p 88.75p 87.50p 87.50p 0
23/03/2023 87.50p 90.00p 85.00p 87.50p 220
22/03/2023 87.50p 90.00p 87.25p 87.50p 51
21/03/2023 87.50p 87.50p 85.00p 87.50p 90
20/03/2023 87.50p 88.75p 87.50p 87.50p 0
17/03/2023 87.50p 88.75p 87.50p 87.50p 0
16/03/2023 87.50p 88.75p 87.50p 87.50p 0
15/03/2023 87.50p 88.75p 87.50p 87.50p 0
14/03/2023 87.50p 88.75p 87.50p 87.50p 0
13/03/2023 87.50p 87.50p 85.00p 87.50p 50114
10/03/2023 87.50p 88.75p 87.50p 87.50p 0
09/03/2023 87.50p 87.50p 85.00p 87.50p 1
08/03/2023 87.50p 87.50p 85.00p 87.50p 511
07/03/2023 87.50p 88.75p 87.50p 87.50p 0
06/03/2023 87.50p 87.50p 87.25p 87.50p 114
03/03/2023 87.50p 87.50p 87.25p 87.50p 114
02/03/2023 87.50p 88.75p 87.50p 87.50p 0
01/03/2023 87.50p 90.00p 85.00p 87.50p 1739
28/02/2023 87.50p 88.75p 87.50p 87.50p 0
27/02/2023 87.50p 90.00p 87.50p 87.50p 17
24/02/2023 88.50p 88.50p 85.00p 87.50p 7612
23/02/2023 88.50p 88.75p 88.50p 88.50p 1000
22/02/2023 89.50p 93.00p 85.00p 88.50p 8098
21/02/2023 89.50p 92.00p 89.50p 89.50p 19
20/02/2023 90.50p 92.00p 86.00p 89.50p 6414
17/02/2023 90.50p 90.50p 88.00p 90.50p 2500
16/02/2023 90.50p 91.33p 90.50p 90.50p 0
15/02/2023 91.00p 91.00p 89.00p 90.50p 1200
14/02/2023 92.50p 92.50p 89.00p 91.00p 4500
13/02/2023 92.50p 93.00p 88.00p 92.50p 4340
10/02/2023 94.50p 94.50p 92.00p 92.50p 2284
09/02/2023 97.50p 98.77p 92.00p 94.50p 32037
08/02/2023 97.50p 100.00p 95.00p 97.50p 1051
07/02/2023 87.50p 100.00p 87.50p 97.50p 69771
06/02/2023 83.50p 83.50p 82.00p 83.50p 25536
03/02/2023 83.50p 83.50p 83.50p 83.50p 0
02/02/2023 83.50p 83.50p 83.50p 83.50p 0
01/02/2023 83.50p 85.00p 83.50p 83.50p 35
31/01/2023 83.50p 83.50p 82.45p 83.50p 22
30/01/2023 83.50p 84.90p 82.00p 83.50p 706
27/01/2023 82.50p 83.50p 82.45p 83.50p 32233
26/01/2023 82.50p 82.50p 82.50p 82.50p 0
25/01/2023 84.00p 84.00p 80.78p 82.50p 5000
24/01/2023 86.00p 86.00p 83.00p 84.00p 501
23/01/2023 86.00p 86.00p 86.00p 86.00p 0
20/01/2023 87.50p 87.50p 83.50p 86.00p 3660
19/01/2023 87.50p 89.17p 85.00p 87.50p 0
18/01/2023 87.50p 89.17p 87.50p 87.50p 0
17/01/2023 87.50p 89.17p 87.50p 87.50p 0
16/01/2023 88.50p 90.00p 87.00p 87.50p 1006
13/01/2023 88.50p 89.40p 88.50p 88.50p 0
12/01/2023 88.50p 89.40p 88.50p 88.50p 0
11/01/2023 88.50p 88.50p 87.00p 88.50p 20
10/01/2023 88.50p 89.40p 88.50p 88.50p 0
09/01/2023 88.50p 88.50p 87.00p 88.50p 2
06/01/2023 88.50p 88.50p 87.00p 88.50p 5000
05/01/2023 88.50p 89.40p 88.50p 88.50p 0
04/01/2023 88.50p 89.40p 88.50p 88.50p 0
03/01/2023 87.50p 90.00p 87.50p 88.50p 10106
30/12/2022 87.50p 89.17p 87.50p 87.50p 0
29/12/2022 87.50p 87.50p 85.00p 87.50p 1000
28/12/2022 87.50p 87.50p 85.00p 87.50p 1491
23/12/2022 87.50p 89.17p 87.50p 87.50p 0
22/12/2022 87.50p 87.50p 85.00p 87.50p 2034
21/12/2022 87.50p 90.00p 85.00p 87.50p 332
20/12/2022 87.50p 87.50p 85.00p 87.50p 123
19/12/2022 87.50p 89.90p 87.50p 87.50p 30000
16/12/2022 87.50p 87.50p 85.00p 87.50p 871
15/12/2022 87.50p 89.17p 87.50p 87.50p 0
14/12/2022 87.50p 87.50p 85.00p 87.50p 7
13/12/2022 87.50p 89.17p 87.50p 87.50p 0
12/12/2022 87.50p 89.17p 87.50p 87.50p 0
09/12/2022 87.50p 89.17p 87.50p 87.50p 0
08/12/2022 87.50p 89.17p 87.50p 87.50p 0
07/12/2022 87.50p 87.50p 85.50p 87.50p 2
06/12/2022 87.50p 89.17p 87.50p 87.50p 0
05/12/2022 87.50p 87.50p 85.00p 87.50p 449
02/12/2022 87.50p 89.17p 87.50p 87.50p 0
01/12/2022 87.50p 87.50p 86.00p 87.50p 3481
30/11/2022 87.50p 87.50p 86.40p 87.50p 600
29/11/2022 87.50p 87.50p 86.50p 87.50p 1149
28/11/2022 87.50p 90.00p 87.50p 87.50p 40
25/11/2022 87.50p 87.50p 85.00p 87.50p 3850
24/11/2022 87.50p 87.50p 85.00p 87.50p 5000
23/11/2022 87.50p 87.50p 85.00p 87.50p 2593
22/11/2022 87.50p 89.17p 87.50p 87.50p 0
21/11/2022 81.50p 87.75p 81.50p 87.50p 26078
18/11/2022 81.50p 81.50p 81.50p 81.50p 0
17/11/2022 81.50p 81.50p 81.50p 81.50p 0
16/11/2022 81.50p 82.00p 80.00p 81.50p 5547
15/11/2022 81.50p 81.50p 80.00p 81.50p 3000
14/11/2022 81.50p 81.50p 80.00p 81.50p 4000
11/11/2022 81.50p 81.50p 80.00p 81.50p 4000
10/11/2022 81.50p 81.50p 80.00p 81.50p 320
09/11/2022 77.50p 81.50p 77.15p 81.50p 10851
08/11/2022 81.00p 81.00p 75.25p 77.50p 2750
07/11/2022 86.00p 86.10p 81.00p 81.00p 5615
04/11/2022 86.00p 86.00p 85.44p 86.00p 0
03/11/2022 86.00p 86.00p 85.44p 86.00p 0
02/11/2022 86.00p 86.00p 85.44p 86.00p 0
01/11/2022 86.00p 86.00p 85.00p 86.00p 16
31/10/2022 86.00p 86.00p 85.44p 86.00p 0
28/10/2022 86.00p 86.00p 85.44p 86.00p 0
27/10/2022 86.00p 86.00p 85.00p 86.00p 1769
26/10/2022 86.00p 86.20p 86.00p 86.00p 4000
25/10/2022 86.00p 86.00p 85.44p 86.00p 0
24/10/2022 86.00p 86.00p 85.44p 86.00p 0
21/10/2022 86.00p 86.00p 85.44p 86.00p 0
20/10/2022 86.00p 86.00p 85.00p 86.00p 369
19/10/2022 86.00p 86.00p 85.44p 86.00p 0
18/10/2022 90.50p 90.50p 84.50p 86.00p 18067
17/10/2022 90.50p 90.50p 88.00p 90.50p 223
14/10/2022 92.50p 92.50p 89.00p 90.50p 2500
13/10/2022 93.50p 93.50p 90.20p 92.50p 5891
12/10/2022 93.50p 93.50p 93.50p 93.50p 0
11/10/2022 93.50p 93.50p 93.50p 93.50p 0
10/10/2022 93.50p 93.50p 93.50p 93.50p 0
07/10/2022 93.50p 93.50p 92.00p 93.50p 518
06/10/2022 93.50p 93.50p 92.00p 93.50p 277
05/10/2022 93.50p 93.50p 93.50p 93.50p 0
04/10/2022 92.50p 93.50p 92.00p 93.50p 548
03/10/2022 93.50p 93.50p 93.50p 93.50p 0
30/09/2022 93.50p 93.50p 92.50p 93.50p 491
29/09/2022 93.50p 93.50p 92.00p 93.50p 1348
28/09/2022 94.00p 94.00p 93.00p 93.50p 2500
27/09/2022 94.00p 94.00p 93.96p 94.00p 5250
26/09/2022 94.00p 94.00p 93.00p 94.00p 4
23/09/2022 95.00p 95.00p 94.00p 94.00p 0
22/09/2022 95.00p 95.00p 95.00p 95.00p 0
21/09/2022 95.00p 95.00p 95.00p 95.00p 0
20/09/2022 97.50p 97.50p 95.00p 95.00p 1000
19/09/2022 97.50p 97.50p 96.49p 97.50p 518
16/09/2022 97.50p 97.50p 96.49p 97.50p 518
15/09/2022 97.50p 97.50p 97.50p 97.50p 0
14/09/2022 97.50p 97.50p 96.49p 97.50p 508
13/09/2022 97.50p 97.50p 97.50p 97.50p 0
12/09/2022 97.50p 97.50p 97.50p 97.50p 0
09/09/2022 98.00p 98.00p 94.00p 97.50p 12235
08/09/2022 98.00p 98.00p 96.10p 98.00p 1035
07/09/2022 98.00p 98.00p 98.00p 98.00p 0
06/09/2022 98.00p 98.00p 98.00p 98.00p 0
05/09/2022 98.00p 98.00p 98.00p 98.00p 0
02/09/2022 98.00p 98.00p 97.94p 98.00p 1019
01/09/2022 98.00p 98.00p 96.10p 98.00p 2500
31/08/2022 98.00p 100.00p 98.00p 98.00p 1
30/08/2022 98.00p 98.00p 96.10p 98.00p 514
29/08/2022 98.00p 99.40p 96.50p 98.00p 15000
26/08/2022 98.00p 99.40p 96.50p 98.00p 15000
25/08/2022 97.00p 97.90p 97.00p 97.00p 2000
24/08/2022 97.00p 97.00p 97.00p 97.00p 0
23/08/2022 97.00p 97.90p 96.00p 97.00p 193321
22/08/2022 97.00p 97.00p 97.00p 97.00p 0
19/08/2022 97.00p 97.00p 97.00p 97.00p 0
18/08/2022 96.50p 97.00p 96.50p 97.00p 0
17/08/2022 96.50p 96.50p 96.50p 96.50p 0
16/08/2022 96.50p 96.50p 96.50p 96.50p 0
15/08/2022 96.50p 96.50p 95.23p 96.50p 75796

*Close Price adjusted for both dividends and splits