86.50p+0.00 (+0.00%)19 Jun 2024, 16:26
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

 
     
DateOpenHighLowCloseVolume
Jun 19, 202486.50p85.00p85.00p86.50p67
Jun 18, 202486.50p87.00p85.00p86.50p562
Jun 17, 202487.50p88.00p83.50p86.50p10,176
Jun 12, 202487.50p88.25p88.25p87.50p1,124
Jun 11, 202487.50p89.90p85.00p87.50p402
Jun 10, 202487.50p88.25p85.00p87.50p666
Jun 6, 202487.50p88.25p85.00p87.50p710
Jun 5, 202483.50p86.00p82.00p87.50p10,618
Jun 4, 202482.50p87.90p82.00p83.50p7,811
May 31, 202482.50p85.00p80.00p82.50p3,772
May 30, 202480.50p84.90p80.00p82.50p10,507
May 29, 202480.50p83.00p83.00p80.50p1,000
May 28, 202480.00p78.00p78.00p80.50p1
May 24, 202477.50p82.00p77.50p80.00p3,884
May 22, 202477.50p79.90p76.00p77.50p359
May 21, 202477.50p76.06p76.06p77.50p5
May 20, 202477.50p79.20p75.66p77.50p5,147
May 17, 202477.50p77.90p75.50p77.50p59,833
May 15, 202477.50p76.50p75.00p77.50p2,006
May 14, 202477.50p77.00p77.00p77.50p41
May 13, 202477.50p77.50p75.00p77.50p2,850
May 10, 202477.50p78.30p78.30p77.50p10,000
May 9, 202477.50p81.50p78.40p77.50p4,534
May 8, 202477.50p74.00p74.00p77.50p2,126
May 7, 202477.50p75.00p75.00p77.50p11
May 3, 202477.50p75.50p75.00p77.50p845
Apr 30, 202477.50p79.00p76.75p77.50p452
Apr 29, 202477.50p75.60p75.55p77.50p6,750
Apr 26, 202477.50p75.00p75.00p77.50p3,769
Apr 25, 202477.50p79.49p75.55p77.50p60,001
Apr 24, 202477.50p79.49p79.49p77.50p46,304
Apr 23, 202477.50p75.10p75.00p77.50p947
Apr 22, 202477.50p79.49p79.49p77.50p5,650
Apr 19, 202477.50p80.00p76.00p77.50p81,250
Apr 18, 202477.50p79.49p79.49p77.50p5,000
Apr 17, 202477.50p79.90p79.49p77.50p4,763
Apr 16, 202477.50p79.90p77.90p77.50p17,000
Apr 15, 202477.50p80.00p77.90p77.50p24,155
Apr 12, 202477.50p77.90p77.90p77.50p22,500
Apr 10, 202477.50p78.00p77.75p77.50p21,333
Apr 9, 202477.50p75.10p75.00p77.50p675
Apr 3, 202477.50p78.19p78.19p77.50p400
Apr 2, 202477.50p80.00p75.10p77.50p628
Mar 28, 202477.50p75.00p75.00p77.50p482
Mar 26, 202477.50p80.00p75.10p77.50p3
Mar 25, 202477.50p78.49p75.00p77.50p1,266
Mar 22, 202477.50p78.50p78.29p77.50p27,245
Mar 21, 202477.50p75.00p75.00p77.50p2,008
Mar 20, 202477.50p78.50p75.10p77.50p32
Mar 18, 202477.50p70.00p70.00p77.50p125
Showing 1 to 50 of 182