Shares Magazine
61.50p-1.00 (-1.60%)24 Mar 2025, 10:53
Zinc Media Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jan 23, 2025 | 58.50p | 56.00p | 55.35p | 57.50p | 8,583 |
| Jan 21, 2025 | 58.50p | 57.06p | 57.06p | 58.50p | 34 |
| Jan 20, 2025 | 58.50p | 58.00p | 58.00p | 58.50p | 10,000 |
| Jan 17, 2025 | 58.50p | 57.11p | 57.00p | 58.50p | 55,000 |
| Jan 16, 2025 | 58.00p | 60.00p | 58.00p | 58.50p | 41,650 |
| Jan 15, 2025 | 57.50p | 59.00p | 58.70p | 57.50p | 852 |
| Jan 14, 2025 | 56.50p | 57.48p | 56.90p | 57.50p | 68,139 |
| Jan 13, 2025 | 56.50p | 55.55p | 55.55p | 56.50p | 5,500 |
| Jan 10, 2025 | 56.50p | 57.70p | 57.70p | 56.50p | 34 |
| Jan 8, 2025 | 56.50p | 58.00p | 57.50p | 56.50p | 3,502 |
| Jan 7, 2025 | 56.50p | 57.70p | 55.39p | 56.50p | 16,673 |
| Jan 6, 2025 | 56.50p | 55.39p | 55.39p | 56.50p | 1,000 |
| Jan 3, 2025 | 51.50p | 56.00p | 50.00p | 56.50p | 28,252 |
| Jan 2, 2025 | 51.50p | 53.00p | 53.00p | 51.50p | 354 |
| Dec 31, 2024 | 51.50p | 53.00p | 53.00p | 51.50p | 2 |
| Dec 30, 2024 | 51.50p | 50.78p | 49.00p | 51.50p | 494 |
| Dec 20, 2024 | 51.00p | 53.00p | 52.70p | 51.50p | 31,253 |
| Dec 13, 2024 | 50.00p | 53.00p | 51.50p | 51.00p | 16,000 |
| Dec 11, 2024 | 49.00p | 51.95p | 49.04p | 50.00p | 70,850 |
| Dec 10, 2024 | 49.00p | 51.00p | 48.75p | 49.00p | 80,932 |
| Dec 9, 2024 | 49.00p | 48.60p | 48.60p | 48.60p | 23 |
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 |
|---|---|---|
| Pershing Square Holdings LTD | 3,906.00 | 3.94 |
| Asos PLC | 312.40 | 3.51 |
| Baillie Gifford Us Growth Trust PLC | 237.00 | 3.49 |
| Bellway PLC | 2,412.00 | 3.34 |
| Wizz Air Holdings PLC | 1,705.00 | 3.33 |
| Polar Capital Technology Trust PLC | 317.00 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 815.50 | -6.53 |
| Oxford Nanopore Technologies PLC | 104.30 | -6.46 |
| Aston Martin Lagonda Global Holdings PLC | 72.75 | -4.65 |
| Harbour Energy PLC | 195.45 | -4.47 |
| Vodafone Group PLC | 72.00 | -4.43 |
| Discoverie Group PLC | 572.00 | -3.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.