Shares Magazine
68.50p-0.50 (-0.72%)20 Aug 2025, 14:28
Zinc Media Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 20, 2025 | 69.00p | 67.00p | 67.00p | 68.50p | 7,000 |
| Aug 13, 2025 | 71.00p | 68.70p | 68.00p | 69.00p | 8,645 |
| Aug 12, 2025 | 70.00p | 70.12p | 70.12p | 71.00p | 713 |
| Aug 8, 2025 | 71.00p | 70.12p | 70.12p | 71.00p | 142 |
| Aug 7, 2025 | 71.00p | 70.12p | 70.00p | 71.00p | 2,852 |
| Aug 6, 2025 | 71.00p | 70.12p | 70.12p | 71.00p | 713 |
| Aug 5, 2025 | 71.00p | 70.12p | 70.00p | 71.00p | 1,989 |
| Aug 4, 2025 | 71.00p | 71.40p | 70.00p | 71.00p | 1,670 |
| Aug 1, 2025 | 71.00p | 70.00p | 70.00p | 71.00p | 700 |
| Jul 30, 2025 | 71.00p | 70.00p | 70.00p | 71.00p | 1,000 |
| Jul 29, 2025 | 71.00p | 70.00p | 70.00p | 71.00p | 2,715 |
| Jul 28, 2025 | 71.00p | 70.00p | 70.00p | 71.00p | 500 |
| Jul 25, 2025 | 71.00p | 70.12p | 70.00p | 71.00p | 1,706 |
| Jul 24, 2025 | 71.00p | 68.10p | 68.10p | 71.00p | 4,373 |
| Jul 23, 2025 | 73.00p | 72.00p | 70.00p | 71.00p | 7,500 |
| Jul 22, 2025 | 73.00p | 72.12p | 72.12p | 73.00p | 3,716 |
| Jul 21, 2025 | 72.18p | 72.18p | 72.00p | 73.00p | 4,396 |
| Jul 17, 2025 | 73.00p | 72.20p | 72.00p | 73.00p | 2,000 |
| Jul 16, 2025 | 73.00p | 72.70p | 70.00p | 73.00p | 22,375 |
| Jul 15, 2025 | 71.00p | 74.40p | 71.90p | 73.00p | 60,294 |
| Jul 11, 2025 | 68.50p | 67.03p | 67.00p | 68.50p | 6,276 |
| Jul 8, 2025 | 68.50p | 68.47p | 67.00p | 68.50p | 3,212 |
| Jul 7, 2025 | 68.50p | 67.00p | 67.00p | 68.50p | 2,500 |
| Jul 2, 2025 | 68.50p | 68.00p | 67.00p | 68.50p | 6,203 |
| Jul 1, 2025 | 68.50p | 67.30p | 67.30p | 68.50p | 7,500 |
| Jun 27, 2025 | 68.50p | 68.50p | 67.00p | 68.50p | 48,124 |
| Jun 26, 2025 | 68.50p | 68.50p | 65.50p | 68.50p | 6,094 |
| Jun 25, 2025 | 69.50p | 69.50p | 67.50p | 68.50p | 21,698 |
| Jun 24, 2025 | 70.00p | 70.00p | 70.00p | 69.50p | 14,280 |
| Jun 23, 2025 | 70.00p | 68.37p | 68.00p | 70.00p | 18,000 |
| Jun 20, 2025 | 69.50p | 71.60p | 68.00p | 70.00p | 7,239 |
| Jun 19, 2025 | 70.00p | 70.60p | 70.60p | 70.00p | 4,323 |
| Jun 18, 2025 | 70.00p | 70.70p | 68.35p | 70.00p | 22,828 |
| Jun 17, 2025 | 70.00p | 71.60p | 68.30p | 70.00p | 5,352 |
| Jun 16, 2025 | 69.00p | 72.00p | 69.80p | 70.00p | 6,642 |
| Jun 13, 2025 | 70.00p | 70.50p | 67.20p | 69.00p | 27,261 |
| Jun 12, 2025 | 70.00p | 72.00p | 68.00p | 70.00p | 32,524 |
| Jun 11, 2025 | 70.00p | 70.72p | 68.10p | 70.00p | 28,108 |
| Jun 10, 2025 | 65.50p | 72.00p | 67.00p | 70.00p | 107,451 |
| Jun 9, 2025 | 58.50p | 65.50p | 59.00p | 63.00p | 85,752 |
| Jun 6, 2025 | 58.50p | 57.00p | 57.00p | 58.50p | 2,500 |
| Jun 5, 2025 | 58.50p | 60.00p | 57.33p | 58.50p | 10,884 |
| Jun 4, 2025 | 59.50p | 61.00p | 57.00p | 58.50p | 11,713 |
| Jun 3, 2025 | 61.00p | 60.00p | 57.00p | 59.50p | 5,517 |
| Jun 2, 2025 | 61.00p | 60.00p | 60.00p | 61.00p | 1,052 |
| May 30, 2025 | 61.00p | 61.50p | 60.50p | 61.00p | 2,518 |
| May 29, 2025 | 61.00p | 60.00p | 60.00p | 61.00p | 2,500 |
| May 28, 2025 | 61.00p | 62.00p | 60.00p | 61.00p | 2,502 |
| May 23, 2025 | 61.00p | 62.00p | 60.00p | 61.00p | 49,509 |
| May 22, 2025 | 61.00p | 60.00p | 60.00p | 61.00p | 6,402 |
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 |
|---|---|---|
| Renishaw PLC | 3,213.99 | 8.03 |
| Ithaca Energy PLC | 210.50 | 6.96 |
| Diversified Energy Company PLC | 1,169.00 | 3.18 |
| Qinetiq Group PLC | 480.20 | 2.48 |
| Auction Technology Group PLC | 353.50 | 2.46 |
| Ao World PLC | 91.20 | 2.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 660.70 | -40.48 |
| Nextenergy Solar Fund Limited | 70.20 | -4.10 |
| Foresight Solar Fund Limited | 82.19 | -3.87 |
| Ibstock PLC | 137.87 | -2.91 |
| Plus500 LTD | 3,043.10 | -2.71 |
| Xps Pensions Group PLC | 360.50 | -2.57 |