Zinc Media Group
(ZIN)
Sector: Media
Historic Prices - up to 10 years
|
31/10/2025
|
49.00p
|
52.00p
|
49.00p
|
52.00p
|
3
|
|
30/10/2025
|
49.00p
|
49.37p
|
49.00p
|
49.00p
|
10,128
|
|
29/10/2025
|
49.00p
|
49.00p
|
48.10p
|
49.00p
|
3,209
|
|
28/10/2025
|
49.00p
|
49.00p
|
49.00p
|
49.00p
|
0
|
|
27/10/2025
|
49.00p
|
49.37p
|
48.00p
|
49.00p
|
7,136
|
|
24/10/2025
|
49.00p
|
49.00p
|
48.00p
|
49.00p
|
551
|
|
23/10/2025
|
49.00p
|
49.00p
|
49.00p
|
49.00p
|
0
|
|
22/10/2025
|
49.00p
|
49.49p
|
49.00p
|
49.00p
|
1,750
|
|
21/10/2025
|
49.00p
|
49.49p
|
49.00p
|
49.00p
|
7,012
|
|
20/10/2025
|
49.00p
|
49.00p
|
48.00p
|
49.00p
|
12,500
|
|
17/10/2025
|
49.00p
|
50.00p
|
49.00p
|
49.00p
|
400
|
|
16/10/2025
|
51.00p
|
51.00p
|
49.00p
|
49.00p
|
5,962
|
|
15/10/2025
|
50.50p
|
52.00p
|
50.00p
|
51.00p
|
13,650
|
|
14/10/2025
|
54.50p
|
54.50p
|
50.05p
|
50.50p
|
50,327
|
|
13/10/2025
|
55.50p
|
55.50p
|
53.00p
|
53.00p
|
2,012
|
|
10/10/2025
|
55.50p
|
55.50p
|
55.00p
|
55.50p
|
1,250
|
|
09/10/2025
|
55.50p
|
55.50p
|
55.25p
|
55.50p
|
0
|
|
08/10/2025
|
55.50p
|
59.50p
|
55.00p
|
55.50p
|
121,484
|
|
07/10/2025
|
55.50p
|
56.00p
|
55.00p
|
55.50p
|
3,412
|
|
06/10/2025
|
58.50p
|
61.00p
|
55.00p
|
55.50p
|
11,855
|
|
03/10/2025
|
58.50p
|
59.20p
|
58.50p
|
58.50p
|
9,234
|
|
02/10/2025
|
58.50p
|
58.50p
|
57.00p
|
58.50p
|
1
|
|
01/10/2025
|
57.50p
|
58.00p
|
57.00p
|
57.50p
|
887
|
|
30/09/2025
|
57.50p
|
57.50p
|
57.50p
|
57.50p
|
0
|
|
29/09/2025
|
57.50p
|
57.69p
|
57.00p
|
57.50p
|
71,525
|
|
26/09/2025
|
62.50p
|
62.50p
|
56.50p
|
57.50p
|
37,232
|
|
25/09/2025
|
62.50p
|
62.50p
|
60.00p
|
62.50p
|
1,400
|
|
24/09/2025
|
63.00p
|
64.50p
|
60.00p
|
62.50p
|
4,460
|
|
23/09/2025
|
63.00p
|
63.00p
|
61.00p
|
63.00p
|
300
|
|
22/09/2025
|
63.00p
|
63.00p
|
63.00p
|
63.00p
|
0
|
|
19/09/2025
|
63.00p
|
63.00p
|
62.00p
|
63.00p
|
84,142
|
|
18/09/2025
|
67.50p
|
67.50p
|
61.00p
|
63.00p
|
19,626
|
|
17/09/2025
|
67.50p
|
67.50p
|
67.27p
|
67.50p
|
0
|
|
16/09/2025
|
67.50p
|
67.50p
|
66.50p
|
67.50p
|
8,000
|
|
15/09/2025
|
67.50p
|
67.50p
|
66.50p
|
67.50p
|
3,741
|
|
12/09/2025
|
67.50p
|
67.50p
|
66.00p
|
67.50p
|
34,056
|
|
11/09/2025
|
68.50p
|
68.50p
|
65.00p
|
67.50p
|
33,787
|
|
10/09/2025
|
67.50p
|
68.00p
|
65.00p
|
66.50p
|
3,304
|
|
09/09/2025
|
67.50p
|
67.50p
|
65.15p
|
67.50p
|
7,000
|
|
08/09/2025
|
67.50p
|
67.50p
|
65.15p
|
67.50p
|
3,944
|
|
05/09/2025
|
66.00p
|
67.50p
|
64.50p
|
67.50p
|
13,098
|
|
04/09/2025
|
66.00p
|
66.00p
|
65.00p
|
66.00p
|
1,585
|
|
03/09/2025
|
67.50p
|
71.50p
|
65.10p
|
66.00p
|
4,053
|
|
02/09/2025
|
67.50p
|
67.50p
|
66.43p
|
67.50p
|
0
|
|
01/09/2025
|
68.50p
|
68.50p
|
67.00p
|
67.50p
|
1,299
|
|
29/08/2025
|
68.50p
|
68.50p
|
68.50p
|
68.50p
|
0
|
|
28/08/2025
|
68.50p
|
68.50p
|
68.50p
|
68.50p
|
0
|
|
27/08/2025
|
68.50p
|
68.50p
|
68.50p
|
68.50p
|
0
|
|
26/08/2025
|
68.50p
|
68.50p
|
68.50p
|
68.50p
|
0
|
|
25/08/2025
|
68.50p
|
68.50p
|
68.50p
|
68.50p
|
0
|
|
22/08/2025
|
68.50p
|
68.50p
|
68.50p
|
68.50p
|
0
|
|
21/08/2025
|
68.50p
|
68.50p
|
68.05p
|
68.50p
|
500
|
|
20/08/2025
|
69.00p
|
69.00p
|
67.00p
|
68.50p
|
7,000
|
|
19/08/2025
|
69.00p
|
69.00p
|
69.00p
|
69.00p
|
0
|
|
18/08/2025
|
69.00p
|
69.00p
|
69.00p
|
69.00p
|
0
|
|
15/08/2025
|
69.00p
|
69.00p
|
69.00p
|
69.00p
|
0
|
|
14/08/2025
|
69.00p
|
69.00p
|
69.00p
|
69.00p
|
0
|
|
13/08/2025
|
71.00p
|
71.00p
|
68.00p
|
69.00p
|
8,645
|
|
12/08/2025
|
70.00p
|
71.00p
|
70.00p
|
71.00p
|
713
|
|
11/08/2025
|
71.00p
|
71.78p
|
71.00p
|
71.00p
|
0
|
|
08/08/2025
|
71.00p
|
71.00p
|
70.12p
|
71.00p
|
142
|
|
07/08/2025
|
71.00p
|
71.00p
|
70.00p
|
71.00p
|
2,852
|
|
06/08/2025
|
71.00p
|
71.00p
|
70.12p
|
71.00p
|
713
|
|
05/08/2025
|
71.00p
|
71.00p
|
70.00p
|
71.00p
|
1,990
|
|
04/08/2025
|
71.00p
|
71.40p
|
70.00p
|
71.00p
|
1,671
|
|
01/08/2025
|
71.00p
|
71.00p
|
70.00p
|
71.00p
|
700
|
|
31/07/2025
|
71.00p
|
71.56p
|
71.00p
|
71.00p
|
0
|
|
30/07/2025
|
71.00p
|
71.00p
|
70.00p
|
71.00p
|
1,000
|
|
29/07/2025
|
71.00p
|
71.00p
|
70.00p
|
71.00p
|
2,715
|
|
28/07/2025
|
71.00p
|
71.00p
|
70.00p
|
71.00p
|
500
|
|
25/07/2025
|
71.00p
|
71.00p
|
70.00p
|
71.00p
|
1,706
|
|
24/07/2025
|
71.00p
|
71.00p
|
68.10p
|
71.00p
|
4,373
|
|
23/07/2025
|
73.00p
|
73.00p
|
70.00p
|
71.00p
|
7,500
|
|
22/07/2025
|
73.00p
|
73.00p
|
72.12p
|
73.00p
|
3,716
|
|
21/07/2025
|
73.00p
|
73.00p
|
72.00p
|
73.00p
|
4,396
|
|
18/07/2025
|
73.00p
|
73.00p
|
72.67p
|
73.00p
|
0
|
|
17/07/2025
|
73.00p
|
73.00p
|
72.00p
|
73.00p
|
2,000
|
|
16/07/2025
|
73.00p
|
73.00p
|
70.00p
|
73.00p
|
22,375
|
|
15/07/2025
|
71.00p
|
74.40p
|
71.00p
|
73.00p
|
60,294
|
|
14/07/2025
|
68.50p
|
69.40p
|
68.50p
|
68.50p
|
0
|
|
11/07/2025
|
68.50p
|
68.50p
|
67.00p
|
68.50p
|
6,276
|
|
10/07/2025
|
68.50p
|
69.40p
|
68.50p
|
68.50p
|
0
|
|
09/07/2025
|
68.50p
|
69.40p
|
68.50p
|
68.50p
|
0
|
|
08/07/2025
|
68.50p
|
68.50p
|
67.00p
|
68.50p
|
3,212
|
|
07/07/2025
|
68.50p
|
68.50p
|
67.00p
|
68.50p
|
2,500
|
|
04/07/2025
|
68.50p
|
68.80p
|
68.50p
|
68.50p
|
0
|
|
03/07/2025
|
68.50p
|
68.80p
|
68.50p
|
68.50p
|
0
|
|
02/07/2025
|
68.50p
|
68.50p
|
67.00p
|
68.50p
|
6,203
|
|
01/07/2025
|
68.50p
|
68.50p
|
67.30p
|
68.50p
|
7,500
|
|
30/06/2025
|
68.50p
|
68.50p
|
67.30p
|
68.50p
|
0
|
|
27/06/2025
|
68.50p
|
68.50p
|
67.30p
|
68.50p
|
25,624
|
|
26/06/2025
|
68.50p
|
68.50p
|
65.50p
|
68.50p
|
6,094
|
|
25/06/2025
|
69.50p
|
69.50p
|
68.50p
|
68.50p
|
11,698
|
|
24/06/2025
|
70.00p
|
70.00p
|
69.50p
|
69.50p
|
14,280
|
|
23/06/2025
|
70.00p
|
70.00p
|
68.37p
|
70.00p
|
8,000
|
|
20/06/2025
|
69.50p
|
71.60p
|
68.00p
|
70.00p
|
7,239
|
|
19/06/2025
|
70.00p
|
70.60p
|
70.00p
|
70.00p
|
4,323
|
|
18/06/2025
|
70.00p
|
70.70p
|
68.35p
|
70.00p
|
22,828
|
|
17/06/2025
|
70.00p
|
71.60p
|
68.30p
|
70.00p
|
5,352
|
|
16/06/2025
|
69.00p
|
72.00p
|
69.00p
|
70.00p
|
6,643
|
|
13/06/2025
|
70.00p
|
70.50p
|
67.20p
|
69.00p
|
27,261
|
|
12/06/2025
|
70.00p
|
72.00p
|
68.00p
|
70.00p
|
32,524
|
|
11/06/2025
|
70.00p
|
70.72p
|
68.10p
|
70.00p
|
28,108
|
|
10/06/2025
|
65.50p
|
72.00p
|
65.50p
|
70.00p
|
107,451
|
|
09/06/2025
|
58.50p
|
65.50p
|
58.50p
|
63.00p
|
85,752
|
|
06/06/2025
|
58.50p
|
58.50p
|
57.00p
|
58.50p
|
2,500
|
|
05/06/2025
|
58.50p
|
60.00p
|
57.33p
|
58.50p
|
10,884
|
|
04/06/2025
|
59.50p
|
61.00p
|
57.00p
|
58.50p
|
11,714
|
|
03/06/2025
|
61.00p
|
61.00p
|
57.00p
|
59.50p
|
5,517
|
|
02/06/2025
|
61.00p
|
61.00p
|
60.00p
|
61.00p
|
1,053
|
|
30/05/2025
|
61.00p
|
61.50p
|
60.50p
|
61.00p
|
2,518
|
|
29/05/2025
|
61.00p
|
61.00p
|
60.00p
|
61.00p
|
2,500
|
|
28/05/2025
|
61.00p
|
62.00p
|
60.00p
|
61.00p
|
2,502
|
|
27/05/2025
|
61.00p
|
61.00p
|
60.60p
|
61.00p
|
0
|
|
26/05/2025
|
61.00p
|
62.00p
|
60.00p
|
61.00p
|
49,509
|
|
23/05/2025
|
61.00p
|
62.00p
|
60.00p
|
61.00p
|
49,509
|
|
22/05/2025
|
61.00p
|
61.00p
|
60.00p
|
61.00p
|
6,402
|
|
21/05/2025
|
61.50p
|
61.90p
|
60.00p
|
61.00p
|
6,649
|
|
20/05/2025
|
62.50p
|
63.00p
|
60.00p
|
61.50p
|
11,503
|
|
19/05/2025
|
61.00p
|
61.00p
|
60.60p
|
61.00p
|
0
|
|
16/05/2025
|
61.00p
|
61.00p
|
60.60p
|
61.00p
|
0
|
|
15/05/2025
|
61.00p
|
61.00p
|
60.60p
|
61.00p
|
0
|
|
14/05/2025
|
61.00p
|
61.00p
|
60.00p
|
61.00p
|
8,800
|
|
13/05/2025
|
62.50p
|
63.12p
|
60.00p
|
61.00p
|
24,001
|
|
12/05/2025
|
62.50p
|
63.00p
|
60.25p
|
61.50p
|
2,502
|
|
09/05/2025
|
62.50p
|
65.00p
|
60.00p
|
62.50p
|
20,696
|
|
08/05/2025
|
62.50p
|
62.50p
|
62.50p
|
62.50p
|
0
|
|
07/05/2025
|
62.50p
|
62.50p
|
60.00p
|
62.50p
|
2,500
|
|
06/05/2025
|
62.50p
|
63.50p
|
62.50p
|
62.50p
|
544
|
|
05/05/2025
|
63.00p
|
65.00p
|
61.00p
|
63.00p
|
190
|
|
02/05/2025
|
63.00p
|
65.00p
|
61.00p
|
63.00p
|
190
|
|
01/05/2025
|
63.00p
|
63.00p
|
61.00p
|
63.00p
|
1
|