Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/11/2010 46,250.00p 46,250.00p 46,250.00p 46,250.00p 3
01/11/2010 47,500.00p 48,500.00p 40,000.00p 46,250.00p 28
29/10/2010 47,500.00p 48,500.00p 47,500.00p 47,500.00p 2
28/10/2010 47,500.00p 48,500.00p 42,700.00p 47,500.00p 3
27/10/2010 47,500.00p 48,500.00p 47,500.00p 47,500.00p 2
26/10/2010 52,500.00p 52,500.00p 42,500.00p 47,500.00p 39
25/10/2010 53,750.00p 53,750.00p 47,600.00p 52,500.00p 1
22/10/2010 55,000.00p 55,000.00p 47,500.00p 53,750.00p 14
21/10/2010 55,000.00p 55,000.00p 42,500.00p 55,000.00p 34
20/10/2010 55,000.00p 58,500.00p 52,500.00p 55,000.00p 1
19/10/2010 53,750.00p 60,000.00p 50,000.00p 55,000.00p 20
18/10/2010 52,500.00p 59,500.00p 50,000.00p 53,750.00p 5
15/10/2010 70,000.00p 70,000.00p 47,250.00p 52,500.00p 82
14/10/2010 67,500.00p 77,500.00p 65,500.00p 77,500.00p 36
13/10/2010 67,500.00p 70,000.00p 67,500.00p 67,500.00p 11
12/10/2010 70,000.00p 70,000.00p 65,000.00p 67,500.00p 4
11/10/2010 70,000.00p 70,000.00p 70,000.00p 70,000.00p 0
08/10/2010 71,250.00p 71,250.00p 62,500.00p 70,000.00p 15
07/10/2010 71,250.00p 75,000.00p 71,250.00p 71,250.00p 1
06/10/2010 71,250.00p 71,250.00p 71,250.00p 71,250.00p 0
05/10/2010 71,250.00p 71,250.00p 65,000.00p 71,250.00p 4
04/10/2010 71,250.00p 71,250.00p 65,000.00p 71,250.00p 3
01/10/2010 72,500.00p 72,500.00p 65,125.01p 71,250.00p 784
30/09/2010 73,749.99p 73,749.99p 70,000.00p 72,500.00p 1
29/09/2010 73,749.99p 73,749.99p 70,000.00p 73,749.99p 6
28/09/2010 73,749.99p 73,749.99p 73,500.00p 73,749.99p 40
27/09/2010 73,749.99p 73,749.99p 73,749.99p 73,749.99p 0
24/09/2010 73,749.99p 73,749.99p 73,749.99p 73,749.99p 4
23/09/2010 73,749.99p 73,749.99p 73,749.99p 73,749.99p 0
22/09/2010 77,500.00p 77,500.00p 70,000.00p 73,749.99p 39
21/09/2010 77,500.00p 77,500.00p 75,049.99p 77,500.00p 2
20/09/2010 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
17/09/2010 77,500.00p 77,500.00p 75,250.00p 77,500.00p 301
16/09/2010 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
15/09/2010 77,500.00p 77,500.00p 77,500.00p 77,500.00p 2
14/09/2010 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
13/09/2010 77,500.00p 78,750.00p 77,500.00p 77,500.00p 5
10/09/2010 80,000.00p 82,500.01p 75,000.00p 77,500.00p 6
09/09/2010 80,000.00p 80,000.00p 76,500.00p 80,000.00p 5
08/09/2010 80,000.00p 80,000.00p 76,500.00p 80,000.00p 5
07/09/2010 80,000.00p 80,000.00p 80,000.00p 80,000.00p 0
06/09/2010 80,000.00p 85,000.00p 76,250.00p 80,000.00p 20
03/09/2010 80,000.00p 83,500.00p 76,500.00p 80,000.00p 5
02/09/2010 80,000.00p 83,500.00p 75,000.00p 80,000.00p 22
01/09/2010 82,500.01p 83,500.00p 76,200.00p 80,000.00p 5
31/08/2010 82,500.01p 85,000.00p 81,250.00p 82,500.01p 3
27/08/2010 67,500.00p 85,000.00p 67,500.00p 82,500.01p 32
26/08/2010 65,000.00p 75,000.00p 61,150.00p 63,750.00p 84
25/08/2010 73,749.99p 73,749.99p 65,000.00p 65,000.00p 10
24/08/2010 75,000.00p 75,750.00p 72,550.00p 75,000.00p 11
23/08/2010 75,000.00p 75,000.00p 74,250.00p 75,000.00p 1
20/08/2010 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
19/08/2010 75,000.00p 76,200.00p 72,500.00p 75,000.00p 22
18/08/2010 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
17/08/2010 73,749.99p 75,000.00p 72,500.00p 75,000.00p 9
16/08/2010 75,000.00p 77,500.00p 70,000.00p 73,749.99p 48
13/08/2010 75,000.00p 77,500.00p 70,000.00p 75,000.00p 19
12/08/2010 75,000.00p 75,000.00p 75,000.00p 75,000.00p 1
11/08/2010 80,000.00p 80,000.00p 70,000.00p 75,000.00p 26
10/08/2010 80,000.00p 80,000.00p 75,000.00p 80,000.00p 4
09/08/2010 80,000.00p 80,000.00p 80,000.00p 80,000.00p 0
06/08/2010 86,250.00p 86,250.00p 75,000.00p 80,000.00p 11
05/08/2010 86,250.00p 86,250.00p 85,900.00p 86,250.00p 1
04/08/2010 86,250.00p 86,250.00p 82,750.00p 86,250.00p 13
03/08/2010 87,500.00p 87,500.00p 82,600.00p 86,250.00p 1
02/08/2010 87,500.00p 87,500.00p 82,999.99p 87,500.00p 6
30/07/2010 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
29/07/2010 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
28/07/2010 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
27/07/2010 87,500.00p 87,500.00p 82,500.01p 87,500.00p 2
26/07/2010 87,500.00p 87,500.00p 82,750.00p 87,500.00p 1
23/07/2010 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
22/07/2010 87,500.00p 87,500.00p 82,750.00p 87,500.00p 0
21/07/2010 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
20/07/2010 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
19/07/2010 88,750.00p 88,750.00p 82,625.00p 87,500.00p 2
16/07/2010 83,750.00p 89,000.00p 82,525.00p 88,750.00p 7
15/07/2010 85,000.00p 85,000.00p 83,435.00p 83,750.00p 13
14/07/2010 85,000.00p 85,000.00p 82,500.01p 85,000.00p 19
13/07/2010 85,000.00p 85,987.50p 83,750.00p 85,000.00p 11
12/07/2010 85,000.00p 85,000.00p 85,000.00p 85,000.00p 1
09/07/2010 85,000.00p 87,150.00p 85,000.00p 85,000.00p 1
08/07/2010 85,000.00p 87,500.00p 83,750.00p 85,000.00p 73
07/07/2010 85,000.00p 87,500.00p 85,000.00p 85,000.00p 0
06/07/2010 83,750.00p 88,750.00p 81,250.00p 85,000.00p 15
05/07/2010 82,500.01p 90,000.01p 82,500.01p 83,750.00p 19
02/07/2010 82,500.01p 82,500.01p 79,000.01p 82,500.01p 8
01/07/2010 81,250.00p 82,500.01p 81,250.00p 82,500.01p 0
30/06/2010 81,250.00p 81,250.00p 75,000.00p 81,250.00p 8
29/06/2010 80,000.00p 82,500.01p 76,500.00p 81,250.00p 5
28/06/2010 80,000.00p 80,000.00p 77,000.00p 80,000.00p 1
25/06/2010 78,750.00p 80,000.00p 70,000.00p 80,000.00p 6
24/06/2010 78,750.00p 78,750.00p 75,000.00p 78,750.00p 2
23/06/2010 78,750.00p 78,750.00p 75,900.01p 78,750.00p 3
22/06/2010 78,750.00p 78,750.00p 78,750.00p 78,750.00p 2
21/06/2010 78,750.00p 78,750.00p 78,750.00p 78,750.00p 0
18/06/2010 78,750.00p 78,750.00p 75,000.00p 78,750.00p 6
17/06/2010 78,750.00p 78,750.00p 77,500.00p 78,750.00p 5
16/06/2010 78,750.00p 78,750.00p 75,000.00p 78,750.00p 5
15/06/2010 80,000.00p 80,000.00p 77,500.00p 78,750.00p 17
14/06/2010 77,500.00p 85,000.00p 77,500.00p 80,000.00p 8
11/06/2010 77,500.00p 85,000.00p 71,050.01p 80,000.00p 34
10/06/2010 85,000.00p 85,000.00p 75,000.00p 77,500.00p 3
09/06/2010 87,500.00p 87,500.00p 80,000.00p 85,000.00p 28
08/06/2010 95,000.00p 95,000.00p 85,000.00p 87,500.00p 53
07/06/2010 107,500.00p 107,500.00p 105,000.00p 107,500.00p 5
04/06/2010 107,500.00p 107,500.00p 105,750.00p 107,500.00p 7
03/06/2010 107,500.00p 107,500.00p 107,500.00p 107,500.00p 0
02/06/2010 107,500.00p 107,500.00p 107,500.00p 107,500.00p 0
01/06/2010 107,500.00p 107,500.00p 107,250.00p 107,500.00p 1
28/05/2010 107,500.00p 107,500.00p 107,250.00p 107,500.00p 1
27/05/2010 107,500.00p 107,500.00p 107,250.00p 107,500.00p 2
26/05/2010 107,500.00p 107,500.00p 92,500.00p 107,500.00p 6
25/05/2010 107,500.00p 107,500.00p 107,500.00p 107,500.00p 0
24/05/2010 107,500.00p 107,500.00p 107,500.00p 107,500.00p 0
21/05/2010 107,500.00p 107,500.00p 105,000.00p 107,500.00p 2
20/05/2010 107,500.00p 107,500.00p 107,500.00p 107,500.00p 0
19/05/2010 107,500.00p 107,500.00p 107,500.00p 107,500.00p 0
18/05/2010 107,500.00p 107,500.00p 107,250.00p 107,500.00p 0
17/05/2010 107,500.00p 107,500.00p 107,000.00p 107,500.00p 0
14/05/2010 107,500.00p 107,500.00p 107,500.00p 107,500.00p 0
13/05/2010 107,500.00p 107,750.00p 107,500.00p 107,500.00p 3
12/05/2010 107,500.00p 107,500.00p 107,250.00p 107,500.00p 1
11/05/2010 107,500.00p 107,500.00p 107,500.00p 107,500.00p 0
10/05/2010 107,500.00p 110,000.00p 105,550.00p 107,500.00p 19
07/05/2010 102,500.00p 102,500.00p 100,000.00p 102,500.00p 1
06/05/2010 102,500.00p 102,500.00p 102,500.00p 102,500.00p 0
05/05/2010 105,000.00p 105,000.00p 100,500.00p 102,500.00p 1
04/05/2010 105,000.00p 106,700.00p 100,000.00p 105,000.00p 9
30/04/2010 110,000.00p 110,000.00p 100,000.00p 105,000.00p 4
29/04/2010 110,000.00p 110,000.00p 110,000.00p 110,000.00p 0
28/04/2010 110,000.00p 110,000.00p 110,000.00p 110,000.00p 0
27/04/2010 110,000.00p 110,000.00p 105,000.00p 110,000.00p 8
26/04/2010 110,000.00p 110,000.00p 105,000.00p 110,000.00p 5
23/04/2010 112,500.00p 112,500.00p 105,000.00p 110,000.00p 5
22/04/2010 115,000.00p 115,000.00p 97,499.99p 112,500.00p 7
21/04/2010 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
20/04/2010 115,000.00p 115,000.00p 105,000.00p 115,000.00p 0
19/04/2010 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
16/04/2010 115,000.00p 115,000.00p 105,000.00p 115,000.00p 1
15/04/2010 115,000.00p 115,000.00p 105,000.00p 115,000.00p 0
14/04/2010 112,500.00p 115,000.00p 112,500.00p 115,000.00p 5
13/04/2010 112,500.00p 112,500.00p 100,000.00p 112,500.00p 50
12/04/2010 115,000.00p 115,000.00p 105,000.00p 112,500.00p 15
09/04/2010 115,000.00p 115,000.00p 105,000.00p 115,000.00p 1
08/04/2010 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
07/04/2010 117,500.00p 117,500.00p 115,000.00p 115,000.00p 0
06/04/2010 117,500.00p 117,500.00p 117,500.00p 117,500.00p 0
01/04/2010 117,500.00p 117,500.00p 117,500.00p 117,500.00p 0
31/03/2010 117,500.00p 117,500.00p 110,000.00p 117,500.00p 5
30/03/2010 117,500.00p 120,000.00p 115,000.00p 117,500.00p 28
29/03/2010 117,500.00p 117,500.00p 110,000.00p 117,500.00p 0
26/03/2010 120,000.00p 120,000.00p 105,000.00p 117,500.00p 7
25/03/2010 120,000.00p 120,000.00p 116,000.00p 120,000.00p 2
24/03/2010 117,500.00p 117,500.00p 112,500.00p 117,500.00p 4
23/03/2010 117,500.00p 117,500.00p 117,500.00p 117,500.00p 0
22/03/2010 117,500.00p 117,500.00p 110,500.00p 117,500.00p 1
19/03/2010 117,500.00p 117,500.00p 115,000.00p 117,500.00p 5
18/03/2010 115,000.00p 117,500.00p 115,000.00p 117,500.00p 0
17/03/2010 115,000.00p 115,000.00p 107,000.00p 115,000.00p 2
16/03/2010 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
15/03/2010 115,000.00p 115,000.00p 107,000.00p 115,000.00p 2
12/03/2010 115,000.00p 115,000.00p 107,000.00p 115,000.00p 6
11/03/2010 115,000.00p 115,000.00p 107,000.00p 115,000.00p 3
10/03/2010 117,500.00p 117,500.00p 90,000.01p 115,000.00p 29
09/03/2010 117,500.00p 117,500.00p 117,500.00p 117,500.00p 0
08/03/2010 117,500.00p 117,500.00p 117,500.00p 117,500.00p 0
05/03/2010 117,500.00p 117,500.00p 110,000.00p 117,500.00p 4
04/03/2010 117,500.00p 117,500.00p 110,000.00p 117,500.00p 7
03/03/2010 117,500.00p 117,500.00p 110,000.00p 117,500.00p 4
02/03/2010 117,500.00p 117,500.00p 112,250.00p 117,500.00p 0
01/03/2010 117,500.00p 117,500.00p 102,500.00p 117,500.00p 3
26/02/2010 117,500.00p 117,500.00p 112,250.00p 117,500.00p 0
25/02/2010 117,500.00p 117,500.00p 117,500.00p 117,500.00p 0
24/02/2010 117,500.00p 120,000.00p 100,000.00p 117,500.00p 22
23/02/2010 117,500.00p 120,500.00p 117,500.00p 117,500.00p 4
22/02/2010 120,000.00p 120,500.00p 110,750.00p 117,500.00p 6
19/02/2010 120,000.00p 122,500.00p 115,000.00p 120,000.00p 5
18/02/2010 121,250.00p 121,250.00p 115,250.00p 120,000.00p 3
17/02/2010 121,250.00p 121,250.00p 121,250.00p 121,250.00p 0
16/02/2010 121,250.00p 121,250.00p 121,250.00p 121,250.00p 0
15/02/2010 125,000.00p 126,250.00p 117,500.00p 121,250.00p 3
12/02/2010 125,000.00p 126,000.00p 125,000.00p 125,000.00p 0
11/02/2010 125,000.00p 125,000.00p 117,500.00p 125,000.00p 6
10/02/2010 126,250.00p 126,250.00p 125,000.00p 125,000.00p 0
09/02/2010 131,250.00p 131,250.00p 112,500.00p 126,250.00p 6
08/02/2010 130,000.00p 131,250.00p 125,000.00p 131,250.00p 4
05/02/2010 136,250.00p 136,250.00p 130,000.00p 133,750.01p 4
04/02/2010 137,500.00p 137,500.00p 135,000.00p 136,250.00p 2
03/02/2010 137,500.00p 137,500.00p 135,250.00p 137,500.00p 1
02/02/2010 137,500.00p 137,500.00p 135,050.00p 137,500.00p 4
01/02/2010 137,500.00p 137,500.00p 136,750.00p 137,500.00p 2
29/01/2010 137,500.00p 137,500.00p 137,500.00p 137,500.00p 0
28/01/2010 137,500.00p 137,500.00p 137,500.00p 137,500.00p 0
27/01/2010 137,500.00p 138,750.00p 135,000.00p 137,500.00p 2
26/01/2010 137,500.00p 137,500.00p 135,050.00p 137,500.00p 1
25/01/2010 140,000.00p 140,000.00p 135,000.00p 137,500.00p 2
22/01/2010 137,500.00p 140,000.00p 135,000.00p 140,000.00p 5
21/01/2010 137,500.00p 137,500.00p 135,000.00p 137,500.00p 1
20/01/2010 137,500.00p 137,500.00p 137,500.00p 137,500.00p 1

*Close Price adjusted for both dividends and splits