1. Share Prices

  2. Zinc Media Group PLC (ZIN)

77.50p-1.50 (-1.94%)19 Apr 2024, 15:07
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
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
Mar 15, 202477.50p78.80p75.00p77.50p1,728
Mar 14, 202477.50p75.50p75.10p77.50p12,129
Mar 13, 202477.50p75.00p75.00p75.00p2
Mar 12, 202477.50p79.40p79.40p77.50p10,000
Mar 11, 202482.00p80.00p75.00p77.50p101,213
Mar 8, 202482.00p80.08p80.08p82.00p74
Mar 6, 202482.00p80.00p80.00p82.00p1,541
Mar 1, 202482.00p80.30p80.00p82.00p20,000
Feb 29, 202482.50p80.00p80.00p82.00p1,000
Feb 28, 202482.50p80.10p80.10p82.50p8
Feb 26, 202482.50p85.00p85.00p82.50p6
Feb 23, 202482.50p80.00p80.00p82.50p250
Feb 21, 202482.50p80.10p80.10p82.50p7
Feb 20, 202482.50p83.69p83.69p82.50p3,500
Feb 14, 202482.50p80.10p80.10p82.50p2
Feb 13, 202482.50p85.00p83.75p82.50p48
Feb 9, 202482.50p84.00p84.00p82.50p1,190
Feb 8, 202484.50p82.10p82.00p82.50p2,553
Feb 7, 202482.50p86.75p82.00p84.50p13,129
Feb 6, 202479.50p77.25p77.25p79.50p12
Feb 5, 202478.50p82.00p77.00p79.50p26,329
Feb 2, 202477.50p75.55p75.00p78.50p80
Feb 1, 202479.00p78.76p75.00p77.50p44,025
Jan 29, 202479.00p79.50p78.00p80.50p8,443
Jan 26, 202482.50p75.00p75.00p80.50p23,725
Jan 25, 202482.50p84.00p80.25p82.50p7,615
Jan 24, 202482.50p83.62p80.10p82.50p50,011
Jan 23, 202482.50p85.00p85.00p82.50p1
Jan 22, 202482.50p83.90p80.10p82.50p6,455
Jan 19, 202482.50p80.00p80.00p82.50p42
Jan 18, 202482.50p80.00p80.00p82.50p22
Jan 17, 202482.50p80.00p80.00p82.50p740
Jan 16, 202482.50p80.25p80.25p82.50p6,714
Jan 12, 202481.50p83.00p80.00p82.50p12,276
1234
Showing 1 to 50 of 188

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,502.579.16
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC357.00-10.66
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.55-3.29
Allianz Technology Trust PLC328.50-3.10