1. Share Prices

  2. Zinc Media Group PLC (ZIN)

66.00p-0.50 (-0.75%)04 Oct 2024, 15:35
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
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
Sep 16, 202466.50p65.60p65.00p66.00p11,066
Sep 13, 202466.50p67.70p67.70p66.50p2,906
Sep 12, 202466.50p66.62p66.50p66.50p50,000
Sep 10, 202469.50p65.00p65.00p66.50p5,000
Sep 9, 202468.50p70.00p70.00p69.50p7
Sep 6, 202468.50p67.15p67.15p68.50p13
Sep 5, 202468.50p71.50p68.92p68.50p932
Sep 4, 202469.50p70.00p70.00p68.50p28
Sep 3, 202469.50p72.00p72.00p69.50p9
Aug 30, 202469.50p67.75p67.00p69.50p35,000
Aug 29, 202469.50p67.00p67.00p69.50p36
Aug 27, 202469.50p69.62p68.00p69.50p50,014
Aug 20, 202469.50p71.70p71.70p69.50p139
Aug 19, 202469.50p71.75p71.75p69.50p39
Aug 15, 202469.50p68.00p68.00p69.50p5
Aug 13, 202469.50p68.00p68.00p69.50p5
Aug 8, 202469.50p71.75p69.50p69.50p32,500
Aug 7, 202469.50p71.70p67.00p67.50p31,128
Aug 6, 202469.50p71.75p67.25p69.50p2,682
Aug 5, 202472.50p72.00p70.00p69.50p5,514
Aug 2, 202472.50p70.61p70.61p72.50p11,553
Aug 1, 202472.50p74.90p70.61p72.50p11,033
Jul 30, 202472.50p75.00p70.00p72.50p27,003
Jul 24, 202472.50p70.50p70.50p72.50p5,000
Jul 23, 202472.50p75.00p70.00p72.50p18
Jul 22, 202472.50p70.50p70.50p72.50p18
Jul 18, 202472.50p70.00p70.00p72.50p32
Jul 17, 202472.50p75.00p75.00p72.50p102
Jul 16, 202472.50p75.00p75.00p72.50p10
Jul 15, 202472.50p70.55p70.55p72.50p1,500
Jul 12, 202472.50p70.55p70.55p72.50p402
Jul 10, 202472.50p70.00p70.00p72.50p51
Jul 9, 202467.50p74.75p71.00p72.50p26,712
Jul 8, 202482.00p82.00p65.00p67.50p33,967
Jul 5, 202483.50p82.10p82.10p83.50p800
Jul 4, 202483.50p82.10p82.10p83.50p11
Jul 3, 202483.50p82.10p80.00p83.50p652
1234
Showing 1 to 50 of 179

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:
03 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC366.806.32
Watches Of Switzerland Group PLC481.605.52
Aston Martin Lagonda Global Holdings PLC109.804.67
Carnival PLC1,229.004.06
Crest Nicholson Holdings PLC195.703.93
Natwest Group PLC342.503.88

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC79.00-3.66
Spirax Group PLC7,120.00-3.39
Sse PLC1,838.00-2.78
Jd Sports Fashion PLC138.65-2.67
Experian PLC3,862.00-2.45
Tritax Eurobox PLC69.30-2.12
Risers/fallers data from previous trading day.