1. Share Prices

  2. Zinc Media Group PLC (ZIN)

57.00p-4.00 (-6.56%)22 Nov 2024, 13:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zinc Media Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 202461.00p60.00p56.00p57.00p19,191
Nov 21, 202461.00p60.00p60.00p61.00p750
Nov 20, 202461.00p62.00p60.00p61.00p53,850
Nov 18, 202459.00p58.00p58.00p59.00p750
Nov 12, 202459.00p59.00p58.00p59.00p8,901
Nov 8, 202459.00p57.67p57.67p59.00p5,625
Nov 7, 202458.00p60.00p57.70p59.00p81,263
Nov 6, 202462.00p60.20p58.25p58.00p45,000
Nov 1, 202462.00p60.00p60.00p62.00p1,569
Oct 31, 202462.00p63.90p63.90p62.00p1,500
Oct 30, 202462.00p60.00p60.00p60.00p100
Oct 29, 202461.00p60.00p60.00p61.00p447
Oct 24, 202462.00p62.00p61.00p61.00p5,001
Oct 23, 202461.50p63.43p60.52p62.00p12,820
Oct 22, 202461.50p62.00p60.52p61.50p1,137
Oct 21, 202463.50p63.00p62.00p61.50p2,615
Oct 18, 202465.50p65.00p62.00p63.50p70,038
Oct 16, 202465.50p65.43p63.00p65.50p5,241
Oct 15, 202465.50p65.50p65.50p65.50p183
Oct 14, 202465.50p65.00p65.00p65.50p25,000
Oct 11, 202465.50p65.00p65.00p65.50p5,000
Oct 10, 202465.50p65.00p65.00p65.50p1,732
Oct 9, 202466.00p65.00p63.50p65.50p54,002
Oct 7, 202466.00p67.00p66.30p66.00p39
Oct 4, 202466.50p65.15p64.10p66.00p10,144
Oct 2, 202466.50p65.00p65.00p66.50p446
Oct 1, 202467.00p69.00p67.00p66.50p124
Sep 30, 202467.50p69.00p65.00p67.00p3,034
Sep 27, 202467.50p68.15p68.15p67.50p14,673
Sep 26, 202467.50p66.00p65.00p67.50p23,898
Sep 25, 202465.00p67.00p63.00p64.00p4,640
Sep 24, 202465.00p67.00p63.50p65.00p4,413
Sep 23, 202464.00p64.90p63.00p65.00p4,689
Sep 20, 202461.50p64.90p61.40p64.00p33,250
Sep 19, 202468.50p70.00p61.96p61.50p23,156
Sep 18, 202468.50p71.50p67.93p68.50p1,138
Sep 17, 202469.50p70.00p67.00p68.50p7,654
Sep 16, 202466.50p65.60p65.00p66.00p11,066
Sep 13, 202466.50p67.70p67.70p66.50p2,906
Sep 12, 202466.50p66.62p66.50p66.50p50,000
Sep 10, 202469.50p65.00p65.00p66.50p5,000
Sep 9, 202468.50p70.00p70.00p69.50p7
Sep 6, 202468.50p67.15p67.15p68.50p13
Sep 5, 202468.50p71.50p68.92p68.50p932
Sep 4, 202469.50p70.00p70.00p68.50p28
Sep 3, 202469.50p72.00p72.00p69.50p9
Aug 30, 202469.50p67.75p67.00p69.50p35,000
Aug 29, 202469.50p67.00p67.00p69.50p36
Aug 27, 202469.50p69.62p68.00p69.50p50,014
Aug 20, 202469.50p71.70p71.70p69.50p139
1234
Showing 1 to 50 of 184

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)