Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits