1. Share Prices

  2. Zinc Media Group PLC (ZIN)

51.50p+0.50 (+0.98%)20 Dec 2024, 12:15
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
Dec 20, 202451.00p53.00p52.70p51.50p31,253
Dec 13, 202450.00p53.00p51.50p51.00p16,000
Dec 11, 202449.00p51.95p49.04p50.00p70,850
Dec 10, 202449.00p51.00p48.75p49.00p80,932
Dec 9, 202449.00p48.60p48.60p48.60p23
Dec 6, 202449.00p50.00p49.00p50.00p10,003
Dec 5, 202451.50p50.00p48.00p49.00p13,700
Dec 4, 202451.50p52.50p50.00p51.50p23,760
Dec 2, 202450.00p53.00p51.60p51.50p12,395
Nov 29, 202449.00p52.00p47.80p50.00p3,793
Nov 28, 202454.50p53.00p50.00p49.00p8,400
Nov 27, 202456.00p58.00p53.45p54.50p2,225
Nov 26, 202457.00p58.00p55.00p56.00p5,027
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day. Today's data available from 8:15am.