Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/09/2020 61.00p 61.00p 59.00p 61.00p 1632
08/09/2020 61.00p 61.00p 61.00p 61.00p 0
07/09/2020 61.00p 63.40p 61.00p 61.00p 5000
04/09/2020 61.00p 63.40p 61.00p 61.00p 2000
03/09/2020 61.00p 61.99p 61.00p 61.00p 9522
02/09/2020 59.00p 61.99p 59.00p 61.00p 3000
01/09/2020 59.00p 59.00p 59.00p 59.00p 0
31/08/2020 59.00p 59.00p 58.30p 59.00p 2
28/08/2020 59.00p 59.00p 58.30p 59.00p 2
27/08/2020 59.00p 59.00p 59.00p 59.00p 0
26/08/2020 59.00p 59.00p 59.00p 59.00p 0
25/08/2020 59.00p 59.00p 58.30p 59.00p 428
24/08/2020 60.00p 60.00p 59.00p 59.00p 0
21/08/2020 59.00p 59.00p 59.00p 59.00p 0
20/08/2020 59.00p 59.78p 58.30p 59.00p 1441
19/08/2020 59.00p 59.78p 59.00p 59.00p 1280
18/08/2020 59.00p 59.78p 58.30p 59.00p 666
17/08/2020 58.00p 59.00p 58.00p 59.00p 10821
14/08/2020 59.00p 59.78p 59.00p 59.00p 1652
13/08/2020 59.00p 59.00p 59.00p 59.00p 0
12/08/2020 59.00p 60.00p 58.70p 59.00p 5800
11/08/2020 59.00p 59.00p 59.00p 59.00p 0
10/08/2020 59.00p 59.00p 59.00p 59.00p 0
07/08/2020 59.00p 59.00p 59.00p 59.00p 0
06/08/2020 59.00p 59.00p 58.00p 59.00p 10678
05/08/2020 59.00p 60.00p 59.00p 59.00p 80
04/08/2020 59.00p 59.00p 59.00p 59.00p 970
03/08/2020 61.00p 61.00p 59.00p 59.00p 15855
31/07/2020 61.00p 61.00p 60.00p 61.00p 4
30/07/2020 62.00p 62.00p 60.10p 61.00p 3267
29/07/2020 61.00p 61.00p 60.50p 61.00p 7112
28/07/2020 69.50p 70.00p 60.30p 61.00p 27344
27/07/2020 47.50p 89.90p 47.50p 69.50p 414859
24/07/2020 42.50p 42.50p 40.00p 42.50p 610
23/07/2020 42.50p 42.50p 40.00p 42.50p 60
22/07/2020 48.00p 48.00p 42.50p 42.50p 9110
21/07/2020 48.00p 48.00p 47.50p 48.00p 0
20/07/2020 48.00p 48.00p 46.60p 48.00p 238
17/07/2020 48.00p 48.00p 48.00p 48.00p 0
16/07/2020 48.00p 49.40p 46.60p 48.00p 1229
15/07/2020 48.00p 49.00p 48.00p 48.00p 224
14/07/2020 49.00p 49.00p 48.00p 48.00p 1000
13/07/2020 49.00p 49.00p 49.00p 49.00p 0
10/07/2020 51.50p 51.50p 48.00p 49.00p 10000
09/07/2020 51.50p 51.50p 50.00p 51.50p 1825
08/07/2020 51.50p 51.50p 51.50p 51.50p 0
07/07/2020 51.50p 51.50p 50.00p 51.50p 1
06/07/2020 51.50p 53.00p 51.50p 51.50p 363
03/07/2020 51.50p 51.50p 51.50p 51.50p 0
02/07/2020 51.50p 51.50p 51.50p 51.50p 0
01/07/2020 51.50p 51.50p 50.00p 51.50p 1176
30/06/2020 51.50p 51.50p 51.50p 51.50p 0
29/06/2020 51.50p 53.00p 51.50p 51.50p 1875
26/06/2020 51.50p 53.00p 51.50p 51.50p 126
25/06/2020 51.50p 51.50p 51.50p 51.50p 0
24/06/2020 51.50p 51.50p 51.50p 51.50p 0
23/06/2020 51.50p 51.50p 51.50p 51.50p 0
22/06/2020 51.50p 53.00p 49.20p 51.50p 383
19/06/2020 51.50p 51.50p 49.20p 51.50p 111
18/06/2020 51.50p 53.00p 49.20p 51.50p 2920
17/06/2020 51.50p 51.50p 51.50p 51.50p 0
16/06/2020 51.50p 51.50p 49.20p 51.50p 232
15/06/2020 51.50p 53.00p 51.50p 51.50p 40
12/06/2020 51.50p 51.50p 51.50p 51.50p 0
11/06/2020 51.50p 51.50p 49.25p 51.50p 311
10/06/2020 51.50p 51.50p 49.25p 51.50p 1228
09/06/2020 51.50p 51.50p 49.25p 51.50p 1976
08/06/2020 51.50p 51.50p 48.00p 51.50p 32778
05/06/2020 51.50p 51.50p 49.25p 51.50p 1028
04/06/2020 51.50p 51.50p 51.50p 51.50p 0
03/06/2020 51.50p 51.50p 51.50p 51.50p 0
02/06/2020 51.50p 53.95p 51.50p 51.50p 1833
01/06/2020 51.50p 53.25p 49.20p 51.50p 1150
29/05/2020 51.50p 51.50p 51.50p 51.50p 0
28/05/2020 51.50p 51.50p 51.50p 51.50p 0
27/05/2020 51.50p 55.00p 48.10p 51.50p 9873
26/05/2020 51.50p 53.44p 51.50p 51.50p 1860
25/05/2020 48.00p 51.50p 48.00p 51.50p 10000
22/05/2020 48.00p 51.50p 48.00p 51.50p 10000
21/05/2020 49.50p 51.40p 46.00p 48.00p 48679
20/05/2020 51.00p 51.00p 51.00p 51.00p 0
19/05/2020 51.00p 51.00p 51.00p 51.00p 0
18/05/2020 53.75p 53.75p 48.00p 51.00p 8102
15/05/2020 53.75p 53.75p 53.75p 53.75p 0
14/05/2020 53.75p 54.50p 51.00p 53.75p 1015
13/05/2020 55.50p 56.66p 50.00p 53.75p 5323
12/05/2020 51.00p 59.50p 50.00p 55.50p 137118
11/05/2020 50.00p 53.00p 50.00p 51.00p 29851
08/05/2020 50.00p 50.00p 50.00p 50.00p 0
07/05/2020 50.00p 50.00p 50.00p 50.00p 0
06/05/2020 50.00p 50.00p 50.00p 50.00p 0
05/05/2020 50.00p 52.00p 50.00p 50.00p 17034
04/05/2020 50.00p 51.60p 50.00p 50.00p 1300
01/05/2020 51.50p 53.00p 48.00p 50.00p 19875
30/04/2020 51.50p 51.50p 50.00p 51.50p 600
29/04/2020 52.50p 52.50p 50.00p 51.50p 109
28/04/2020 51.50p 51.50p 50.00p 51.50p 32778
27/04/2020 51.50p 53.00p 51.50p 51.50p 2571
24/04/2020 51.50p 51.50p 50.00p 51.50p 56
23/04/2020 51.50p 51.50p 51.50p 51.50p 0
22/04/2020 51.50p 53.00p 50.15p 51.50p 4120
21/04/2020 51.50p 53.00p 48.50p 51.50p 15824
20/04/2020 51.50p 51.50p 51.50p 51.50p 0
17/04/2020 51.50p 52.00p 50.00p 51.50p 16154
16/04/2020 56.50p 56.50p 46.00p 51.50p 24295
15/04/2020 51.50p 56.70p 51.50p 56.50p 13050
14/04/2020 51.50p 51.50p 51.50p 51.50p 0
13/04/2020 51.50p 53.00p 51.50p 51.50p 2000
10/04/2020 51.50p 53.00p 51.50p 51.50p 2000
09/04/2020 51.50p 53.00p 51.50p 51.50p 2000
08/04/2020 51.50p 51.50p 51.50p 51.50p 0
07/04/2020 51.50p 51.50p 51.50p 51.50p 0
06/04/2020 51.50p 51.50p 51.50p 51.50p 0
03/04/2020 51.50p 51.50p 51.50p 51.50p 0
02/04/2020 57.50p 57.50p 51.00p 51.50p 18286
01/04/2020 57.50p 57.60p 55.00p 57.50p 81724
31/03/2020 56.50p 57.50p 55.00p 57.50p 5000
30/03/2020 56.50p 57.70p 56.50p 56.50p 5000
27/03/2020 61.50p 61.50p 55.20p 56.50p 14691
26/03/2020 61.50p 61.50p 58.00p 61.50p 5000
25/03/2020 61.00p 64.00p 60.00p 61.50p 68196
24/03/2020 61.00p 61.00p 61.00p 61.00p 0
23/03/2020 61.00p 61.00p 61.00p 61.00p 0
20/03/2020 61.00p 61.00p 60.00p 61.00p 2500
19/03/2020 62.50p 62.50p 60.00p 61.00p 16500
18/03/2020 62.50p 62.50p 62.50p 62.50p 0
17/03/2020 67.50p 67.50p 60.25p 62.50p 9602
16/03/2020 67.50p 67.50p 65.00p 67.50p 1022
13/03/2020 67.50p 67.50p 67.50p 67.50p 0
12/03/2020 70.00p 70.00p 65.00p 67.50p 3433
11/03/2020 72.50p 72.50p 70.00p 72.00p 1213
10/03/2020 72.50p 73.00p 68.00p 72.50p 15061
09/03/2020 77.50p 77.50p 70.00p 72.50p 13240
06/03/2020 81.00p 81.90p 75.15p 77.50p 18665
05/03/2020 81.00p 81.90p 80.00p 81.00p 11616
04/03/2020 81.00p 81.00p 80.12p 81.00p 4274
03/03/2020 81.00p 81.00p 80.00p 81.00p 2162
02/03/2020 81.00p 81.90p 80.00p 81.00p 10236
28/02/2020 81.50p 81.50p 80.10p 81.00p 15741
27/02/2020 81.50p 81.50p 81.50p 81.50p 0
26/02/2020 82.00p 82.00p 81.25p 81.50p 117
25/02/2020 82.00p 82.00p 81.25p 82.00p 91
24/02/2020 82.00p 84.00p 82.00p 82.00p 3562
21/02/2020 82.50p 84.75p 80.25p 82.00p 23757
20/02/2020 82.50p 84.75p 80.25p 82.50p 26013
19/02/2020 82.50p 85.00p 80.25p 82.50p 26730
18/02/2020 82.50p 82.50p 82.50p 82.50p 0
17/02/2020 82.50p 82.50p 80.00p 82.50p 53
14/02/2020 81.00p 83.33p 80.00p 82.50p 8267
13/02/2020 82.50p 82.50p 81.00p 81.00p 2390
12/02/2020 90.00p 92.00p 90.00p 90.00p 1353
11/02/2020 90.00p 94.80p 85.20p 90.00p 552
10/02/2020 90.00p 91.50p 90.00p 90.00p 1
07/02/2020 90.00p 90.00p 90.00p 90.00p 0
06/02/2020 90.00p 90.00p 90.00p 90.00p 0
05/02/2020 85.00p 90.00p 85.00p 90.00p 680
04/02/2020 85.00p 85.00p 85.00p 85.00p 1200
03/02/2020 85.00p 85.00p 81.00p 85.00p 14
31/01/2020 90.00p 91.10p 81.00p 85.00p 9449
30/01/2020 90.00p 91.10p 90.00p 90.00p 149
29/01/2020 81.25p 90.00p 81.25p 85.00p 6386
28/01/2020 82.50p 84.90p 80.00p 81.25p 2693
27/01/2020 92.50p 92.50p 85.01p 87.50p 11479
24/01/2020 92.50p 95.00p 90.00p 92.50p 2532
23/01/2020 92.50p 95.00p 92.50p 92.50p 53
22/01/2020 92.50p 92.50p 90.00p 92.50p 560
21/01/2020 95.00p 100.00p 92.50p 92.50p 256
20/01/2020 92.50p 100.00p 90.00p 95.00p 9360
17/01/2020 87.50p 100.00p 87.50p 92.50p 12535
16/01/2020 120.00p 120.00p 117.50p 117.50p 0
15/01/2020 117.50p 117.50p 117.50p 117.50p 0
14/01/2020 117.50p 117.50p 117.50p 117.50p 0
13/01/2020 117.50p 120.00p 117.50p 117.50p 244
10/01/2020 117.50p 117.50p 117.50p 117.50p 0
09/01/2020 117.50p 120.00p 117.50p 117.50p 12
08/01/2020 117.50p 117.50p 117.50p 117.50p 0
07/01/2020 117.50p 117.50p 117.50p 117.50p 0
06/01/2020 117.50p 117.50p 117.50p 117.50p 0
03/01/2020 117.50p 119.90p 117.50p 117.50p 1000
02/01/2020 117.50p 117.50p 117.50p 117.50p 0
31/12/2019 117.50p 117.50p 117.50p 117.50p 0
30/12/2019 117.50p 117.50p 117.50p 117.50p 0
27/12/2019 117.50p 117.50p 117.50p 117.50p 0
24/12/2019 117.50p 117.50p 117.50p 117.50p 0
23/12/2019 117.50p 119.50p 117.50p 117.50p 299
20/12/2019 117.50p 117.50p 115.40p 117.50p 1700
19/12/2019 117.50p 119.50p 115.40p 117.50p 1240
18/12/2019 125.00p 125.00p 115.00p 117.50p 8398
17/12/2019 127.50p 127.50p 121.50p 127.50p 419
16/12/2019 127.50p 129.50p 121.50p 127.50p 4536
13/12/2019 137.50p 137.50p 127.50p 127.50p 3750
12/12/2019 137.50p 140.00p 135.75p 137.50p 50
11/12/2019 137.50p 137.50p 135.75p 137.50p 2358
10/12/2019 142.50p 144.50p 137.50p 137.50p 4101
09/12/2019 132.50p 132.50p 132.45p 132.50p 1133
06/12/2019 132.50p 132.50p 132.50p 132.50p 0
05/12/2019 132.50p 132.50p 132.45p 132.50p 209
04/12/2019 132.50p 132.50p 132.50p 132.50p 0
03/12/2019 135.00p 135.00p 130.00p 132.50p 1539
02/12/2019 132.50p 132.50p 132.45p 132.50p 25

*Close Price adjusted for both dividends and splits