Shares Magazine
63.00p+0.00 (+0.00%)02 May 2025, 15:12
Zinc Media Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 63.00p | 65.00p | 61.00p | 63.00p | 190 |
| May 1, 2025 | 63.00p | 61.00p | 61.00p | 63.00p | 1 |
| Apr 30, 2025 | 63.00p | 64.00p | 61.10p | 63.00p | 2,904 |
| Apr 25, 2025 | 61.50p | 62.04p | 60.15p | 61.50p | 197 |
| Apr 24, 2025 | 61.50p | 60.15p | 60.15p | 61.50p | 300 |
| Apr 23, 2025 | 61.50p | 60.15p | 60.15p | 61.50p | 186 |
| Apr 17, 2025 | 61.50p | 62.10p | 60.00p | 61.50p | 41,082 |
| Apr 16, 2025 | 61.50p | 62.10p | 62.10p | 61.50p | 2,102 |
| Apr 14, 2025 | 61.50p | 62.33p | 62.33p | 61.50p | 551 |
| Apr 10, 2025 | 61.50p | 62.33p | 60.15p | 61.50p | 2,280 |
| Apr 9, 2025 | 61.50p | 60.20p | 60.20p | 61.50p | 100 |
| Apr 8, 2025 | 61.50p | 62.33p | 60.16p | 61.50p | 9,001 |
| Apr 7, 2025 | 61.50p | 62.33p | 60.30p | 61.50p | 1,719 |
| Apr 4, 2025 | 61.50p | 62.33p | 60.00p | 61.50p | 40,523 |
| Apr 3, 2025 | 61.50p | 62.70p | 60.15p | 61.50p | 26,062 |
| Apr 2, 2025 | 61.50p | 62.49p | 62.49p | 61.50p | 4,792 |
| Apr 1, 2025 | 61.50p | 62.49p | 60.15p | 61.50p | 926 |
| Mar 31, 2025 | 61.50p | 63.00p | 59.00p | 61.50p | 58,986 |
| Mar 27, 2025 | 61.50p | 62.50p | 60.00p | 61.50p | 61,593 |
| Mar 25, 2025 | 61.50p | 60.15p | 60.15p | 61.50p | 25 |
| Mar 24, 2025 | 62.50p | 62.40p | 60.15p | 61.50p | 7,001 |
| Mar 21, 2025 | 62.50p | 62.85p | 62.85p | 62.50p | 1 |
| Mar 19, 2025 | 62.50p | 61.00p | 61.00p | 62.50p | 6,858 |
| Mar 18, 2025 | 63.50p | 64.00p | 63.00p | 62.50p | 8,309 |
| Mar 17, 2025 | 63.50p | 63.95p | 63.05p | 63.50p | 1,822 |
| Mar 14, 2025 | 63.50p | 63.05p | 63.00p | 63.50p | 4,373 |
| Mar 12, 2025 | 63.50p | 63.70p | 63.00p | 63.50p | 56,286 |
| Mar 10, 2025 | 63.50p | 64.00p | 63.00p | 63.50p | 25,006 |
| Mar 7, 2025 | 63.50p | 63.95p | 63.95p | 63.50p | 3 |
| Mar 6, 2025 | 65.00p | 66.12p | 61.00p | 63.50p | 50,788 |
| Mar 5, 2025 | 65.00p | 64.00p | 64.00p | 65.00p | 1,000 |
| Mar 4, 2025 | 65.00p | 63.20p | 63.00p | 65.00p | 49 |
| Mar 3, 2025 | 65.00p | 66.80p | 66.80p | 65.00p | 8 |
| Feb 28, 2025 | 65.00p | 66.16p | 66.16p | 65.00p | 1,511 |
| Feb 27, 2025 | 65.00p | 66.80p | 63.56p | 65.00p | 10,001 |
| Feb 26, 2025 | 65.00p | 64.00p | 64.00p | 65.00p | 961 |
| Feb 25, 2025 | 65.00p | 66.80p | 66.30p | 65.00p | 10,005 |
| Feb 19, 2025 | 65.00p | 64.00p | 64.00p | 65.00p | 151 |
| Feb 18, 2025 | 65.00p | 66.44p | 63.20p | 65.00p | 15,000 |
| Feb 17, 2025 | 65.00p | 66.25p | 63.84p | 65.00p | 28,500 |
| Feb 13, 2025 | 65.00p | 66.80p | 63.55p | 65.00p | 44 |
| Feb 12, 2025 | 65.00p | 67.00p | 63.00p | 65.00p | 10,509 |
| Feb 10, 2025 | 63.50p | 66.25p | 63.00p | 65.00p | 3,001 |
| Feb 7, 2025 | 62.00p | 60.00p | 60.00p | 62.00p | 1 |
| Feb 5, 2025 | 62.00p | 63.50p | 60.48p | 62.00p | 12,002 |
| Feb 4, 2025 | 62.00p | 63.40p | 61.50p | 62.00p | 1,567 |
| Feb 3, 2025 | 62.00p | 63.40p | 61.31p | 62.00p | 3,847 |
| Jan 31, 2025 | 61.00p | 63.60p | 60.50p | 62.00p | 48,135 |
| Jan 30, 2025 | 59.50p | 62.00p | 60.04p | 61.00p | 11,695 |
| Jan 24, 2025 | 57.50p | 58.00p | 58.00p | 57.50p | 10,000 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.