Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/11/2021 69.00p 74.90p 69.00p 72.50p 21969
03/11/2021 69.00p 69.00p 68.23p 69.00p 373
02/11/2021 69.00p 69.00p 69.00p 69.00p 0
01/11/2021 68.50p 69.48p 68.00p 69.00p 28749
29/10/2021 68.50p 70.00p 67.82p 68.50p 53755
28/10/2021 67.00p 69.70p 66.80p 68.50p 36587
27/10/2021 65.50p 67.92p 65.11p 67.00p 25657
26/10/2021 65.50p 65.50p 65.50p 65.50p 0
25/10/2021 65.50p 65.50p 65.50p 65.50p 0
22/10/2021 65.50p 65.50p 65.50p 65.50p 0
21/10/2021 65.50p 65.50p 64.31p 65.50p 395
20/10/2021 65.50p 65.50p 64.31p 65.50p 8000
19/10/2021 65.50p 65.50p 64.51p 65.50p 3377
18/10/2021 65.50p 65.50p 64.51p 65.50p 500
15/10/2021 65.50p 67.35p 64.31p 65.50p 5202
14/10/2021 64.50p 65.50p 64.00p 65.50p 800
13/10/2021 64.50p 64.50p 64.50p 64.50p 0
12/10/2021 64.50p 64.50p 64.50p 64.50p 0
11/10/2021 64.50p 64.50p 64.50p 64.50p 0
08/10/2021 64.50p 64.50p 64.11p 64.50p 4000
07/10/2021 64.50p 65.50p 63.60p 64.50p 42484
06/10/2021 64.50p 65.50p 63.00p 64.50p 58333
05/10/2021 64.50p 66.50p 63.33p 64.50p 11399
04/10/2021 62.50p 64.50p 60.00p 64.50p 6995
01/10/2021 62.50p 64.90p 61.25p 62.50p 15988
30/09/2021 62.50p 64.90p 62.50p 62.50p 21888
29/09/2021 62.50p 65.00p 62.50p 62.50p 10467
28/09/2021 62.50p 63.00p 60.50p 62.50p 9791
27/09/2021 62.50p 62.50p 60.50p 62.50p 550
24/09/2021 62.50p 62.50p 60.50p 62.50p 11954
23/09/2021 63.00p 63.60p 61.34p 62.50p 22801
22/09/2021 63.00p 68.00p 61.00p 63.00p 49277
21/09/2021 60.50p 60.50p 58.00p 60.50p 2000
20/09/2021 60.50p 60.50p 58.05p 60.50p 2905
17/09/2021 60.50p 60.50p 58.05p 60.50p 2032
16/09/2021 60.50p 60.50p 59.10p 60.50p 946
15/09/2021 60.50p 60.50p 59.10p 60.50p 6000
14/09/2021 60.50p 60.50p 59.10p 60.50p 6429
13/09/2021 60.50p 60.50p 59.10p 60.50p 4001
10/09/2021 60.50p 60.80p 60.50p 60.50p 25000
09/09/2021 60.50p 60.50p 59.10p 60.50p 34
08/09/2021 60.50p 62.50p 59.10p 60.50p 8800
07/09/2021 60.50p 60.50p 60.50p 60.50p 0
06/09/2021 58.50p 60.50p 58.50p 60.50p 5187
03/09/2021 58.50p 58.50p 56.05p 58.50p 66
02/09/2021 58.50p 58.50p 58.50p 58.50p 0
01/09/2021 58.50p 60.00p 58.50p 58.50p 395
31/08/2021 58.50p 58.50p 58.50p 58.50p 0
30/08/2021 58.50p 58.50p 58.50p 58.50p 0
27/08/2021 58.50p 58.50p 58.50p 58.50p 0
26/08/2021 58.50p 58.50p 58.50p 58.50p 0
25/08/2021 58.50p 58.50p 56.05p 58.50p 50
24/08/2021 58.50p 58.50p 58.50p 58.50p 0
23/08/2021 58.50p 58.77p 58.50p 58.50p 8497
20/08/2021 58.50p 58.70p 58.50p 58.50p 4203
19/08/2021 58.50p 58.70p 58.50p 58.50p 140
18/08/2021 58.50p 58.50p 58.50p 58.50p 0
17/08/2021 58.50p 58.50p 58.50p 58.50p 0
16/08/2021 58.50p 58.88p 58.40p 58.50p 35000
13/08/2021 58.50p 58.50p 58.50p 58.50p 0
12/08/2021 58.50p 58.50p 56.00p 58.50p 49
11/08/2021 58.50p 59.50p 58.00p 58.50p 0
10/08/2021 58.50p 61.00p 56.00p 58.50p 33740
09/08/2021 58.00p 58.80p 58.00p 58.50p 32500
06/08/2021 58.00p 58.40p 58.00p 58.00p 10000
05/08/2021 58.00p 58.00p 58.00p 58.00p 0
04/08/2021 58.00p 58.00p 56.00p 58.00p 45000
03/08/2021 58.00p 58.00p 56.00p 58.00p 199
02/08/2021 58.00p 58.40p 58.00p 58.00p 421
30/07/2021 57.50p 58.25p 56.00p 58.00p 37834
29/07/2021 57.50p 57.50p 55.00p 57.50p 200
28/07/2021 60.00p 60.00p 57.00p 57.50p 2624
27/07/2021 60.00p 60.00p 60.00p 60.00p 0
26/07/2021 60.00p 60.00p 60.00p 60.00p 0
23/07/2021 60.00p 60.60p 60.00p 60.00p 1137
22/07/2021 60.00p 60.00p 60.00p 60.00p 1404
21/07/2021 60.00p 60.00p 58.20p 60.00p 10672
20/07/2021 59.00p 60.00p 58.50p 60.00p 22500
19/07/2021 60.50p 60.50p 55.00p 59.00p 43376
16/07/2021 60.00p 60.50p 58.25p 60.50p 55500
15/07/2021 60.00p 60.00p 60.00p 60.00p 31
14/07/2021 60.00p 60.00p 58.11p 60.00p 45000
13/07/2021 61.00p 61.00p 58.11p 60.00p 38063
12/07/2021 61.00p 61.00p 61.00p 61.00p 0
09/07/2021 61.00p 61.00p 60.00p 61.00p 1680
08/07/2021 61.00p 61.00p 60.00p 61.00p 40296
07/07/2021 62.50p 62.50p 60.00p 61.00p 3000
06/07/2021 62.50p 62.50p 62.50p 62.50p 0
05/07/2021 62.50p 62.50p 60.50p 62.50p 7904
02/07/2021 62.50p 62.50p 62.50p 62.50p 0
01/07/2021 62.50p 62.50p 60.00p 62.50p 2
30/06/2021 62.50p 62.50p 61.22p 62.50p 744
29/06/2021 62.50p 62.50p 62.50p 62.50p 0
28/06/2021 63.00p 63.00p 62.50p 62.50p 0
25/06/2021 63.00p 63.00p 61.10p 63.00p 3380
24/06/2021 63.00p 64.20p 61.11p 63.00p 16700
23/06/2021 63.00p 63.00p 63.00p 63.00p 0
22/06/2021 63.00p 63.00p 61.00p 63.00p 800
21/06/2021 63.00p 63.00p 61.00p 63.00p 1137
18/06/2021 63.50p 63.50p 60.00p 63.00p 8948
17/06/2021 65.00p 65.00p 61.00p 63.50p 19854
16/06/2021 66.00p 66.00p 63.00p 65.00p 4775
15/06/2021 66.00p 66.90p 65.00p 66.00p 24090
14/06/2021 66.00p 66.00p 65.00p 66.00p 11715
11/06/2021 66.00p 66.00p 66.00p 66.00p 0
10/06/2021 68.50p 68.50p 62.00p 66.00p 36957
09/06/2021 68.50p 68.50p 68.50p 68.50p 0
08/06/2021 68.50p 68.75p 68.50p 68.50p 288
07/06/2021 68.50p 68.50p 68.00p 68.50p 774
04/06/2021 72.00p 72.00p 68.00p 69.00p 32235
03/06/2021 72.00p 72.35p 72.00p 72.00p 265
02/06/2021 72.00p 72.00p 72.00p 72.00p 0
01/06/2021 72.00p 72.48p 70.00p 72.00p 7624
31/05/2021 73.00p 73.00p 70.00p 72.00p 34534
28/05/2021 73.00p 73.00p 70.00p 72.00p 34534
27/05/2021 71.00p 71.00p 71.00p 71.00p 0
26/05/2021 71.00p 71.00p 69.11p 71.00p 10000
25/05/2021 71.00p 71.00p 70.89p 71.00p 16000
24/05/2021 71.00p 71.00p 69.00p 71.00p 400
21/05/2021 71.00p 71.00p 69.00p 71.00p 8272
20/05/2021 71.00p 71.00p 69.00p 71.00p 3
19/05/2021 71.00p 71.00p 71.00p 71.00p 0
18/05/2021 71.00p 71.00p 69.10p 71.00p 744
17/05/2021 71.00p 71.00p 70.89p 71.00p 8611
14/05/2021 71.00p 71.44p 69.00p 71.00p 1100
13/05/2021 74.00p 74.68p 70.00p 71.00p 29250
12/05/2021 69.50p 75.00p 68.75p 74.00p 63781
11/05/2021 69.50p 69.50p 67.00p 69.50p 17777
10/05/2021 67.00p 70.00p 67.00p 69.50p 15886
07/05/2021 61.50p 69.00p 61.50p 67.00p 27329
06/05/2021 60.00p 63.00p 60.00p 61.50p 5500
05/05/2021 59.00p 61.90p 58.17p 60.00p 31357
04/05/2021 59.00p 59.00p 59.00p 59.00p 0
03/05/2021 59.00p 59.50p 58.15p 59.00p 25873
30/04/2021 59.00p 59.50p 58.15p 59.00p 25873
29/04/2021 59.00p 59.00p 59.00p 59.00p 0
28/04/2021 59.00p 59.00p 59.00p 59.00p 0
27/04/2021 59.00p 59.49p 58.11p 59.00p 51515
26/04/2021 59.00p 60.00p 58.11p 59.00p 36041
23/04/2021 57.50p 61.00p 55.00p 59.00p 162904
22/04/2021 55.00p 56.32p 55.00p 56.00p 339784
21/04/2021 55.00p 55.00p 55.00p 55.00p 0
20/04/2021 55.00p 56.28p 53.00p 55.00p 31003
19/04/2021 55.00p 56.34p 53.80p 55.00p 1709
16/04/2021 55.00p 56.34p 53.00p 55.00p 82478
15/04/2021 55.00p 56.37p 55.00p 55.00p 8000
14/04/2021 55.50p 56.37p 55.00p 55.00p 5000
13/04/2021 55.00p 56.37p 53.00p 55.00p 10498
12/04/2021 55.00p 56.37p 55.00p 55.00p 436
09/04/2021 55.00p 56.34p 53.10p 55.00p 1400
08/04/2021 55.00p 56.40p 53.00p 55.00p 11766
07/04/2021 56.50p 56.50p 53.00p 55.00p 19576
06/04/2021 56.50p 56.50p 55.60p 56.50p 2801
05/04/2021 58.00p 58.00p 55.00p 56.50p 23700
02/04/2021 58.00p 58.00p 55.00p 56.50p 23700
01/04/2021 58.00p 58.00p 55.00p 56.50p 23700
31/03/2021 58.00p 60.00p 56.00p 58.00p 3379
30/03/2021 58.00p 58.00p 57.10p 58.00p 13
29/03/2021 60.00p 60.00p 55.00p 58.00p 22856
26/03/2021 60.00p 60.00p 59.70p 60.00p 10000
25/03/2021 60.00p 60.00p 60.00p 60.00p 0
24/03/2021 63.50p 63.50p 58.00p 60.00p 56000
23/03/2021 63.50p 63.50p 62.50p 63.50p 407
22/03/2021 63.50p 63.50p 63.50p 63.50p 0
19/03/2021 63.50p 64.90p 62.00p 63.50p 51500
18/03/2021 63.50p 63.50p 62.60p 63.50p 95
17/03/2021 60.00p 66.32p 60.00p 63.50p 15000
16/03/2021 56.50p 61.00p 56.50p 60.00p 29648
15/03/2021 56.50p 56.80p 55.03p 56.50p 13564
12/03/2021 56.50p 56.80p 56.50p 56.50p 2033
11/03/2021 56.50p 56.50p 56.50p 56.50p 0
10/03/2021 56.50p 56.80p 56.50p 56.50p 426
09/03/2021 56.50p 56.50p 55.00p 56.50p 7216
08/03/2021 59.00p 59.00p 55.00p 56.50p 18593
05/03/2021 59.00p 59.00p 59.00p 59.00p 0
04/03/2021 60.50p 62.00p 57.00p 59.00p 5412
03/03/2021 60.50p 60.50p 58.00p 60.50p 23
02/03/2021 60.50p 61.00p 60.50p 60.50p 1399
01/03/2021 61.50p 62.00p 60.00p 60.50p 5643
26/02/2021 61.50p 62.00p 61.50p 61.50p 600
25/02/2021 61.50p 62.40p 61.50p 61.50p 1800
24/02/2021 61.50p 61.50p 60.00p 61.50p 846
23/02/2021 61.50p 61.50p 60.00p 61.50p 1800
22/02/2021 61.50p 62.80p 60.00p 61.50p 4402
19/02/2021 61.50p 62.80p 61.50p 61.50p 930
18/02/2021 61.50p 62.80p 60.50p 61.50p 6486
17/02/2021 61.50p 61.50p 61.50p 61.50p 0
16/02/2021 61.50p 62.80p 60.00p 61.50p 17285
15/02/2021 61.50p 61.50p 60.15p 61.50p 34
12/02/2021 61.50p 61.50p 61.50p 61.50p 0
11/02/2021 61.50p 61.50p 61.50p 61.50p 0
10/02/2021 61.50p 62.88p 60.00p 61.50p 14821
09/02/2021 61.50p 62.90p 61.00p 61.50p 111833
08/02/2021 61.50p 61.50p 60.89p 61.50p 2350
05/02/2021 61.50p 61.50p 60.00p 61.00p 31318
04/02/2021 61.50p 61.50p 61.50p 61.50p 0
03/02/2021 61.50p 61.50p 61.50p 61.50p 0
02/02/2021 61.50p 63.00p 61.50p 61.50p 0
01/02/2021 61.50p 63.00p 60.00p 63.00p 1001
29/01/2021 61.50p 62.70p 61.50p 61.50p 386

*Close Price adjusted for both dividends and splits