Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
28/01/2021 61.50p 61.50p 61.50p 61.50p 0
27/01/2021 61.50p 61.50p 61.50p 61.50p 0
26/01/2021 61.50p 62.70p 61.49p 61.50p 15386
25/01/2021 61.50p 61.50p 61.50p 61.50p 0
22/01/2021 61.50p 62.70p 60.95p 61.50p 40434
21/01/2021 61.50p 61.50p 61.50p 61.50p 0
20/01/2021 61.50p 61.50p 61.50p 61.50p 0
19/01/2021 61.50p 61.50p 60.00p 61.50p 1000
18/01/2021 61.50p 61.50p 61.49p 61.50p 5833
15/01/2021 61.50p 61.50p 60.00p 61.50p 1926
14/01/2021 61.00p 64.00p 57.00p 61.50p 65079
13/01/2021 58.50p 58.50p 57.00p 58.50p 2824
12/01/2021 58.50p 58.50p 58.50p 58.50p 0
11/01/2021 58.50p 58.50p 58.50p 58.50p 0
08/01/2021 58.50p 60.00p 57.00p 58.50p 2009
07/01/2021 58.50p 59.85p 57.00p 58.50p 1833
06/01/2021 58.50p 59.85p 57.00p 57.00p 5155
05/01/2021 52.50p 59.75p 52.50p 58.50p 22120
04/01/2021 52.50p 54.95p 52.50p 52.50p 120
01/01/2021 52.50p 52.50p 52.50p 52.50p 0
31/12/2020 52.50p 52.50p 52.50p 52.50p 0
30/12/2020 54.50p 55.18p 49.00p 52.50p 7689
29/12/2020 57.50p 57.50p 54.50p 54.50p 4000
28/12/2020 57.50p 57.50p 57.50p 57.50p 0
25/12/2020 57.50p 57.50p 57.50p 57.50p 0
24/12/2020 57.50p 57.50p 57.50p 57.50p 0
23/12/2020 57.50p 57.50p 57.50p 57.50p 0
22/12/2020 57.50p 57.50p 57.50p 57.50p 0
21/12/2020 57.50p 57.50p 55.10p 57.50p 2895
18/12/2020 57.50p 57.50p 57.50p 57.50p 0
17/12/2020 57.50p 57.50p 55.10p 57.50p 5
16/12/2020 57.50p 57.50p 55.00p 57.50p 21
15/12/2020 57.50p 57.50p 57.50p 57.50p 0
14/12/2020 57.50p 57.50p 57.50p 57.50p 0
11/12/2020 57.50p 57.50p 57.50p 57.50p 0
10/12/2020 57.50p 57.50p 57.50p 57.50p 0
09/12/2020 57.50p 57.50p 57.50p 57.50p 0
08/12/2020 57.50p 57.50p 57.50p 57.50p 0
07/12/2020 57.50p 57.50p 57.50p 57.50p 0
04/12/2020 57.50p 57.50p 56.50p 57.50p 12219
03/12/2020 57.50p 57.50p 56.50p 57.50p 1250
02/12/2020 57.50p 57.50p 52.00p 57.50p 10000
01/12/2020 57.50p 57.50p 57.50p 57.50p 0
30/11/2020 57.50p 57.50p 55.00p 57.50p 1007
27/11/2020 57.50p 58.70p 55.00p 57.50p 1860
26/11/2020 57.50p 57.50p 57.50p 57.50p 0
25/11/2020 57.50p 58.49p 57.50p 57.50p 6000
24/11/2020 57.50p 58.49p 55.50p 57.50p 10868
23/11/2020 56.50p 58.90p 56.50p 57.50p 6800
20/11/2020 56.50p 56.50p 56.50p 56.50p 0
19/11/2020 52.50p 57.49p 52.50p 56.50p 33283
18/11/2020 52.50p 53.60p 50.15p 52.50p 5142
17/11/2020 56.00p 56.00p 50.10p 52.50p 7500
16/11/2020 57.50p 57.50p 55.00p 56.00p 5000
13/11/2020 62.00p 62.00p 57.00p 57.50p 8766
12/11/2020 61.50p 62.00p 58.00p 62.00p 1601
10/11/2020 61.50p 61.50p 61.50p 61.50p 0
09/11/2020 61.50p 61.50p 61.50p 61.50p 0
06/11/2020 61.50p 61.50p 58.00p 61.50p 3000
05/11/2020 62.50p 62.50p 60.00p 61.50p 2791
04/11/2020 62.50p 62.50p 62.50p 62.50p 790
03/11/2020 62.50p 62.50p 62.50p 62.50p 0
02/11/2020 62.50p 62.50p 60.00p 62.50p 2962
30/10/2020 62.50p 62.50p 62.50p 62.50p 0
29/10/2020 62.50p 62.90p 62.50p 62.50p 139
28/10/2020 62.50p 62.50p 62.50p 62.50p 0
27/10/2020 62.50p 64.75p 60.00p 62.50p 10134
26/10/2020 61.00p 61.00p 60.00p 61.00p 708
23/10/2020 61.00p 61.90p 61.00p 61.00p 1601
22/10/2020 61.00p 61.00p 61.00p 61.00p 0
21/10/2020 61.00p 61.00p 61.00p 61.00p 0
20/10/2020 61.00p 61.00p 60.00p 61.00p 40
19/10/2020 61.00p 61.70p 61.00p 61.00p 392
16/10/2020 61.00p 61.00p 61.00p 61.00p 0
15/10/2020 61.00p 61.00p 61.00p 61.00p 0
14/10/2020 61.00p 61.00p 61.00p 61.00p 0
13/10/2020 61.00p 61.00p 61.00p 61.00p 0
12/10/2020 61.00p 61.00p 61.00p 61.00p 0
09/10/2020 63.00p 63.00p 60.06p 61.00p 2500
08/10/2020 63.00p 64.40p 63.00p 63.00p 1000
07/10/2020 63.00p 63.00p 63.00p 63.00p 0
06/10/2020 64.00p 64.00p 63.00p 63.00p 4000
05/10/2020 64.00p 64.00p 64.00p 64.00p 0
02/10/2020 64.00p 64.00p 63.00p 64.00p 4
01/10/2020 66.00p 66.00p 63.00p 64.00p 5003
30/09/2020 66.00p 66.00p 66.00p 66.00p 0
29/09/2020 67.00p 67.00p 65.00p 66.00p 1000
28/09/2020 67.00p 67.00p 67.00p 67.00p 0
25/09/2020 67.00p 68.40p 65.00p 67.00p 919
24/09/2020 67.00p 67.00p 65.00p 67.00p 5000
23/09/2020 67.00p 67.00p 65.20p 67.00p 100
22/09/2020 67.00p 68.40p 65.50p 67.00p 5160
21/09/2020 71.00p 71.00p 67.00p 67.00p 9812
18/09/2020 66.50p 74.00p 65.55p 71.00p 15480
17/09/2020 62.50p 66.90p 62.50p 65.50p 9700
16/09/2020 62.50p 62.50p 60.75p 62.50p 20
15/09/2020 62.50p 62.50p 60.00p 62.50p 2
14/09/2020 61.00p 63.50p 61.00p 62.50p 200
11/09/2020 61.00p 61.00p 59.00p 61.00p 5387
10/09/2020 61.00p 64.00p 61.00p 61.00p 148

*Close Price adjusted for both dividends and splits