Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/08/2011 10,000.00p 11,000.00p 10,000.00p 10,000.00p 0
18/08/2011 10,000.00p 11,000.00p 10,000.00p 10,000.00p 3
17/08/2011 10,000.00p 11,000.00p 10,000.00p 10,000.00p 2
16/08/2011 10,000.00p 10,425.00p 8,125.00p 10,000.00p 0
15/08/2011 8,125.00p 10,425.00p 8,125.00p 10,000.00p 12
12/08/2011 8,125.00p 9,625.00p 7,187.50p 8,125.00p 40
11/08/2011 8,125.00p 10,000.00p 8,125.00p 8,125.00p 20
10/08/2011 8,125.00p 8,690.00p 6,815.00p 8,125.00p 0
09/08/2011 8,125.00p 8,690.00p 6,815.00p 8,125.00p 8
08/08/2011 8,750.00p 8,750.00p 6,500.00p 8,125.00p 1200
05/08/2011 8,750.00p 9,375.00p 7,665.00p 8,750.00p 20
04/08/2011 9,375.00p 9,375.00p 8,000.00p 9,375.00p 50
03/08/2011 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
02/08/2011 10,000.00p 10,350.00p 9,800.00p 10,000.00p 7
01/08/2011 10,000.00p 10,000.00p 10,000.00p 10,000.00p 44
29/07/2011 10,000.00p 10,600.00p 10,000.00p 10,000.00p 10
28/07/2011 10,000.00p 10,650.00p 9,750.00p 10,000.00p 8
27/07/2011 10,000.00p 10,750.00p 10,000.00p 10,000.00p 68
26/07/2011 10,625.00p 10,625.00p 9,450.00p 10,000.00p 165
25/07/2011 10,625.00p 10,750.00p 10,625.00p 10,625.00p 2
22/07/2011 10,625.00p 10,975.00p 10,000.00p 10,625.00p 24
21/07/2011 11,250.00p 11,250.00p 10,000.00p 10,625.00p 5
20/07/2011 11,250.00p 11,500.00p 10,250.00p 11,250.00p 46
19/07/2011 11,250.00p 11,950.00p 11,250.00p 11,250.00p 28
18/07/2011 11,875.00p 12,500.00p 8,750.00p 11,250.00p 60
15/07/2011 13,125.00p 13,125.00p 10,500.00p 11,875.00p 17
14/07/2011 13,125.00p 13,690.00p 12,187.50p 13,125.00p 13
13/07/2011 13,125.00p 13,125.00p 11,250.00p 13,125.00p 16
12/07/2011 15,625.00p 15,625.00p 11,000.00p 13,125.00p 91
11/07/2011 15,625.00p 15,625.00p 15,000.00p 15,625.00p 1
08/07/2011 16,250.00p 16,250.00p 15,000.00p 15,625.00p 15
07/07/2011 15,625.00p 16,875.00p 12,500.00p 16,250.00p 0
06/07/2011 16,875.00p 16,875.00p 12,500.00p 16,250.00p 31
05/07/2011 16,875.00p 16,875.00p 15,750.00p 16,875.00p 5
04/07/2011 16,875.00p 16,875.00p 15,275.00p 16,875.00p 13
01/07/2011 16,875.00p 17,440.00p 16,250.00p 16,875.00p 13
30/06/2011 16,875.00p 17,750.00p 16,250.00p 16,875.00p 12
29/06/2011 16,875.00p 16,875.00p 15,650.00p 16,875.00p 35
28/06/2011 16,875.00p 16,875.00p 15,000.00p 16,875.00p 179
27/06/2011 17,500.00p 17,500.00p 13,750.00p 16,875.00p 7
24/06/2011 17,500.00p 17,500.00p 13,750.00p 17,500.00p 10
23/06/2011 17,500.00p 18,750.00p 16,250.00p 17,500.00p 0
22/06/2011 17,500.00p 18,750.00p 16,250.00p 17,500.00p 0
21/06/2011 18,750.00p 18,750.00p 16,250.00p 17,500.00p 20
20/06/2011 20,000.00p 20,000.00p 16,250.00p 18,750.00p 6
17/06/2011 20,000.00p 20,000.00p 17,500.00p 20,000.00p 9
16/06/2011 20,000.00p 20,000.00p 17,500.00p 20,000.00p 0
15/06/2011 20,000.00p 20,000.00p 17,500.00p 20,000.00p 26
14/06/2011 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
13/06/2011 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
10/06/2011 20,000.00p 20,000.00p 15,000.00p 20,000.00p 0
09/06/2011 20,000.00p 20,000.00p 15,000.00p 20,000.00p 20
08/06/2011 20,000.00p 20,000.00p 17,500.00p 20,000.00p 0
07/06/2011 20,000.00p 20,000.00p 17,500.00p 20,000.00p 0
06/06/2011 20,000.00p 20,000.00p 17,500.00p 20,000.00p 3
03/06/2011 20,000.00p 20,000.00p 17,500.00p 20,000.00p 23
02/06/2011 18,750.00p 18,750.00p 17,500.50p 18,750.00p 1
01/06/2011 18,750.00p 18,750.00p 17,500.50p 18,750.00p 20
31/05/2011 20,000.00p 20,000.00p 18,750.00p 18,750.00p 10
27/05/2011 20,000.00p 20,000.00p 17,500.00p 20,000.00p 150
26/05/2011 20,000.00p 20,000.00p 17,500.00p 20,000.00p 14
25/05/2011 20,000.00p 20,000.00p 18,500.00p 20,000.00p 0
24/05/2011 20,000.00p 20,000.00p 18,500.00p 20,000.00p 3
23/05/2011 20,000.00p 20,000.00p 18,100.00p 20,000.00p 12
20/05/2011 20,000.00p 20,000.00p 19,750.00p 20,000.00p 10
19/05/2011 20,000.00p 20,000.00p 18,500.00p 20,000.00p 30
18/05/2011 20,000.00p 20,000.00p 18,500.00p 20,000.00p 1
17/05/2011 20,000.00p 22,500.00p 17,750.00p 20,000.00p 12
16/05/2011 20,000.00p 20,000.00p 18,500.00p 20,000.00p 3
13/05/2011 20,000.00p 20,000.00p 18,500.00p 20,000.00p 1
12/05/2011 20,000.00p 20,000.00p 18,125.00p 20,000.00p 8
11/05/2011 20,000.00p 20,000.00p 17,900.00p 20,000.00p 0
10/05/2011 20,000.00p 20,000.00p 17,900.00p 20,000.00p 0
09/05/2011 20,000.00p 20,000.00p 17,900.00p 20,000.00p 3
06/05/2011 18,125.00p 20,000.00p 15,500.00p 20,000.00p 203
05/05/2011 18,750.00p 18,750.00p 15,000.00p 18,125.00p 6
04/05/2011 18,750.00p 19,500.00p 15,000.00p 18,750.00p 6
03/05/2011 18,750.00p 18,750.00p 13,750.00p 18,750.00p 0
28/04/2011 18,750.00p 18,750.00p 13,750.00p 18,750.00p 151
27/04/2011 18,750.00p 18,750.00p 15,250.00p 18,750.00p 45
26/04/2011 18,750.00p 18,900.00p 15,000.00p 18,750.00p 12
21/04/2011 18,750.00p 19,000.00p 15,275.00p 18,750.00p 5
20/04/2011 18,750.00p 19,150.00p 18,750.00p 18,750.00p 20
19/04/2011 17,500.00p 19,500.00p 15,000.00p 18,750.00p 98
18/04/2011 18,125.00p 18,750.00p 17,500.00p 17,500.00p 26
15/04/2011 18,125.00p 18,750.00p 15,000.00p 18,125.00p 61
14/04/2011 21,250.00p 21,250.00p 15,000.00p 18,125.00p 36
13/04/2011 21,875.00p 23,750.00p 18,750.00p 21,250.00p 104
12/04/2011 17,500.00p 24,375.00p 16,250.00p 21,875.00p 249
11/04/2011 13,750.00p 17,500.00p 13,750.00p 16,250.00p 826
08/04/2011 13,750.00p 14,700.00p 12,500.00p 13,750.00p 304
07/04/2011 13,750.00p 14,700.00p 13,750.00p 13,750.00p 20
06/04/2011 13,750.00p 13,750.00p 13,335.00p 13,750.00p 26
05/04/2011 15,000.00p 15,000.00p 11,250.00p 13,750.00p 17
04/04/2011 15,625.00p 15,625.00p 14,165.00p 15,000.00p 7
01/04/2011 15,625.00p 15,625.00p 13,750.00p 15,625.00p 80
31/03/2011 16,250.00p 16,250.00p 12,500.00p 15,625.00p 78
30/03/2011 17,500.00p 17,500.00p 12,500.00p 16,250.00p 84
29/03/2011 18,750.00p 18,750.00p 15,900.00p 17,500.00p 48
28/03/2011 21,250.00p 21,250.00p 17,500.00p 18,750.00p 231
25/03/2011 21,250.00p 21,250.00p 20,000.00p 21,250.00p 5
24/03/2011 23,750.00p 23,750.00p 19,500.00p 21,250.00p 61
23/03/2011 24,375.00p 25,000.00p 20,000.00p 23,750.00p 337
22/03/2011 27,500.00p 27,500.00p 24,375.00p 24,375.00p 4
21/03/2011 28,125.00p 28,125.00p 20,000.00p 27,500.00p 41
18/03/2011 30,625.00p 30,625.00p 28,125.00p 28,125.00p 9
17/03/2011 30,625.00p 30,625.00p 25,000.00p 30,625.00p 26
16/03/2011 30,625.00p 30,625.00p 30,625.00p 30,625.00p 0
15/03/2011 30,625.00p 30,625.00p 30,250.00p 30,625.00p 0
14/03/2011 30,625.00p 30,625.00p 30,250.00p 30,625.00p 5
11/03/2011 31,250.00p 31,250.00p 30,000.00p 30,625.00p 10
10/03/2011 31,250.00p 31,250.00p 25,000.00p 31,250.00p 0
09/03/2011 31,250.00p 31,250.00p 25,000.00p 31,250.00p 20
08/03/2011 31,250.00p 31,250.00p 27,500.00p 31,250.00p 6
07/03/2011 31,250.00p 31,250.00p 30,000.00p 31,250.00p 0
04/03/2011 31,250.00p 31,250.00p 30,000.00p 31,250.00p 0
03/03/2011 31,875.00p 31,250.00p 30,000.00p 31,250.00p 2
02/03/2011 31,875.00p 31,875.00p 30,037.50p 31,875.00p 0
01/03/2011 31,875.00p 31,875.00p 30,037.50p 31,875.00p 0
28/02/2011 31,875.00p 31,875.00p 30,037.50p 31,875.00p 0
25/02/2011 31,875.00p 31,875.00p 23,750.00p 31,875.00p 0
24/02/2011 31,875.00p 31,875.00p 30,190.00p 31,875.00p 1
23/02/2011 31,875.00p 31,875.00p 30,190.00p 31,875.00p 75
22/02/2011 31,875.00p 31,875.00p 30,190.00p 31,875.00p 0
21/02/2011 31,875.00p 31,875.00p 30,100.00p 31,875.00p 7
18/02/2011 31,875.00p 31,875.00p 30,412.50p 31,875.00p 1
17/02/2011 32,500.00p 32,500.00p 31,875.00p 31,875.00p 201
16/02/2011 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
15/02/2011 32,500.00p 32,500.00p 32,500.00p 32,500.00p 10
14/02/2011 32,500.00p 33,250.00p 30,000.00p 32,500.00p 30
11/02/2011 30,500.00p 33,250.00p 30,500.00p 32,500.00p 11
10/02/2011 30,000.00p 32,500.00p 30,000.00p 32,500.00p 19
09/02/2011 31,350.00p 33,350.00p 31,350.00p 32,500.00p 24
08/02/2011 33,350.00p 33,350.00p 32,500.00p 32,500.00p 7
07/02/2011 33,400.00p 33,400.00p 31,350.00p 32,500.00p 1
04/02/2011 30,500.00p 34,200.00p 30,500.00p 32,500.00p 14
03/02/2011 32,500.00p 34,250.00p 32,500.00p 32,500.00p 22
02/02/2011 32,750.00p 34,400.00p 32,750.00p 33,750.00p 15
01/02/2011 32,500.00p 34,500.00p 31,250.00p 33,750.00p 15
31/01/2011 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
28/01/2011 32,500.00p 33,950.00p 31,250.00p 32,500.00p 19
27/01/2011 32,500.00p 33,950.00p 31,250.00p 32,500.00p 4
26/01/2011 32,500.00p 32,500.00p 31,500.00p 32,500.00p 0
25/01/2011 33,750.00p 34,950.00p 32,500.00p 32,500.00p 2
24/01/2011 28,750.00p 33,750.00p 28,750.00p 33,750.00p 27
21/01/2011 33,125.00p 33,125.00p 25,000.00p 28,750.00p 65
20/01/2011 33,125.00p 33,125.00p 33,125.00p 33,125.00p 0
19/01/2011 33,750.00p 33,750.00p 33,125.00p 33,125.00p 0
18/01/2011 34,375.00p 34,375.00p 30,000.00p 33,750.00p 20
17/01/2011 32,900.00p 35,400.00p 28,750.00p 34,375.00p 23
14/01/2011 32,000.00p 35,000.00p 32,000.00p 32,500.00p 45
13/01/2011 30,250.00p 32,500.00p 30,250.00p 32,500.00p 1
12/01/2011 30,000.00p 32,500.00p 30,000.00p 32,500.00p 9
11/01/2011 32,250.00p 32,500.00p 30,000.00p 32,500.00p 3
10/01/2011 34,375.00p 34,375.00p 33,125.00p 33,125.00p 11
07/01/2011 34,375.00p 34,375.00p 34,375.00p 34,375.00p 0
06/01/2011 34,375.00p 34,375.00p 34,190.00p 34,375.00p 2
05/01/2011 36,250.00p 36,250.00p 33,750.00p 34,375.00p 6
04/01/2011 36,250.00p 36,250.00p 35,000.00p 36,250.00p 3
31/12/2010 37,500.00p 37,500.00p 35,000.00p 35,000.00p 2
30/12/2010 37,500.00p 37,500.00p 35,000.00p 37,500.00p 1
29/12/2010 37,500.00p 37,500.00p 35,000.00p 37,500.00p 14
24/12/2010 41,250.00p 41,250.00p 35,000.00p 37,500.00p 12
23/12/2010 42,500.00p 42,500.00p 37,500.00p 41,250.00p 5
22/12/2010 42,500.00p 42,500.00p 40,000.00p 42,500.00p 1
21/12/2010 42,500.00p 43,250.00p 42,500.00p 42,500.00p 11
20/12/2010 42,500.00p 43,250.00p 42,500.00p 42,500.00p 22
17/12/2010 42,500.00p 42,900.00p 42,500.00p 42,500.00p 1
16/12/2010 42,500.00p 42,500.00p 40,000.00p 42,500.00p 1
15/12/2010 42,500.00p 42,500.00p 40,000.00p 42,500.00p 2
14/12/2010 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
13/12/2010 41,250.00p 44,000.00p 41,250.00p 42,500.00p 1
10/12/2010 41,250.00p 41,250.00p 41,250.00p 41,250.00p 0
09/12/2010 41,250.00p 41,500.00p 40,000.00p 41,250.00p 2
08/12/2010 41,250.00p 41,250.00p 40,000.00p 41,250.00p 1
07/12/2010 43,125.00p 43,125.00p 38,750.00p 41,250.00p 21
06/12/2010 43,125.00p 43,125.00p 38,750.00p 43,125.00p 28
03/12/2010 43,125.00p 43,125.00p 43,125.00p 43,125.00p 0
02/12/2010 43,125.00p 43,125.00p 43,125.00p 43,125.00p 0
01/12/2010 43,125.00p 43,125.00p 40,000.00p 43,125.00p 0
30/11/2010 43,125.00p 43,125.00p 40,065.00p 43,125.00p 1
29/11/2010 43,125.00p 43,125.00p 40,000.00p 43,125.00p 3
26/11/2010 43,125.00p 43,250.00p 40,750.00p 43,125.00p 21
25/11/2010 43,125.00p 43,125.00p 40,000.00p 43,125.00p 5
24/11/2010 43,125.00p 43,125.00p 40,000.00p 43,125.00p 5
23/11/2010 43,125.00p 43,125.00p 40,000.00p 43,125.00p 5
22/11/2010 42,500.00p 43,500.00p 42,500.00p 43,125.00p 6
19/11/2010 42,500.00p 43,500.00p 40,750.00p 42,500.00p 8
18/11/2010 42,500.00p 43,500.00p 40,000.00p 42,500.00p 31
17/11/2010 42,500.00p 43,750.00p 42,500.00p 42,500.00p 9
16/11/2010 43,125.00p 43,125.00p 42,500.00p 42,500.00p 20
15/11/2010 43,125.00p 44,125.00p 40,375.00p 43,125.00p 7
12/11/2010 43,125.00p 45,000.00p 40,000.00p 43,125.00p 281
11/11/2010 43,125.00p 43,125.00p 40,000.00p 43,125.00p 13
10/11/2010 43,750.00p 43,750.00p 40,000.00p 43,125.00p 7
09/11/2010 43,750.00p 45,925.00p 40,900.00p 43,750.00p 11
08/11/2010 45,000.00p 50,000.00p 41,875.00p 43,750.00p 165
05/11/2010 46,250.00p 46,250.00p 42,500.00p 45,000.00p 2
04/11/2010 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
03/11/2010 46,250.00p 46,250.00p 42,650.00p 46,250.00p 2

*Close Price adjusted for both dividends and splits