Shares Magazine
61.50p+0.00 (+0.00%)25 Mar 2025, 11:25
Zinc Media Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Next PLC | 11,035.00 | 10.50 |
| Close Brothers Group PLC | 330.80 | 8.46 |
| Bakkavor Group PLC | 182.00 | 4.60 |
| Asos PLC | 296.00 | 4.59 |
| International Workplace Group PLC | 186.80 | 3.89 |
| Burberry Group PLC | 825.60 | 3.59 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 68.70 | -6.66 |
| Antofagasta PLC | 1,777.50 | -5.95 |
| Victrex PLC | 880.00 | -5.88 |
| M&G PLC | 205.60 | -5.56 |
| Aberdeen Group PLC | 159.75 | -5.39 |
| Osb Group PLC | 432.80 | -5.34 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.