Zinc Media Group
(ZIN)
Sector: Media
Historic Prices - up to 10 years
|
22/11/2024
|
61.00p
|
61.00p
|
56.00p
|
61.00p
|
19,191
|
|
21/11/2024
|
61.00p
|
61.00p
|
60.00p
|
61.00p
|
750
|
|
20/11/2024
|
61.00p
|
62.00p
|
60.00p
|
61.00p
|
53,850
|
|
19/11/2024
|
59.00p
|
59.00p
|
59.00p
|
59.00p
|
0
|
|
18/11/2024
|
59.00p
|
59.00p
|
58.00p
|
59.00p
|
750
|
|
15/11/2024
|
59.00p
|
59.00p
|
59.00p
|
59.00p
|
0
|
|
14/11/2024
|
59.00p
|
59.00p
|
59.00p
|
59.00p
|
0
|
|
13/11/2024
|
59.00p
|
59.00p
|
59.00p
|
59.00p
|
0
|
|
12/11/2024
|
59.00p
|
59.00p
|
58.00p
|
59.00p
|
8,901
|
|
11/11/2024
|
59.00p
|
59.00p
|
59.00p
|
59.00p
|
0
|
|
08/11/2024
|
59.00p
|
59.00p
|
57.67p
|
59.00p
|
5,625
|
|
07/11/2024
|
58.00p
|
60.00p
|
57.70p
|
59.00p
|
81,263
|
|
06/11/2024
|
62.00p
|
62.00p
|
58.00p
|
58.00p
|
45,000
|
|
05/11/2024
|
62.00p
|
62.00p
|
61.54p
|
62.00p
|
0
|
|
04/11/2024
|
62.00p
|
62.00p
|
61.43p
|
62.00p
|
0
|
|
01/11/2024
|
62.00p
|
62.00p
|
60.00p
|
62.00p
|
1,569
|
|
31/10/2024
|
62.00p
|
63.90p
|
62.00p
|
62.00p
|
1,500
|
|
30/10/2024
|
62.00p
|
62.00p
|
60.00p
|
61.00p
|
100
|
|
29/10/2024
|
61.00p
|
61.00p
|
60.00p
|
61.00p
|
447
|
|
28/10/2024
|
61.00p
|
61.00p
|
60.44p
|
61.00p
|
0
|
|
25/10/2024
|
61.00p
|
61.00p
|
60.44p
|
61.00p
|
0
|
|
24/10/2024
|
62.00p
|
62.00p
|
60.52p
|
61.00p
|
5,001
|
|
23/10/2024
|
61.50p
|
63.43p
|
60.52p
|
62.00p
|
12,820
|
|
22/10/2024
|
61.50p
|
62.00p
|
60.52p
|
61.50p
|
1,137
|
|
21/10/2024
|
63.50p
|
63.50p
|
61.50p
|
61.50p
|
2,615
|
|
18/10/2024
|
65.50p
|
65.50p
|
62.00p
|
63.50p
|
70,038
|
|
17/10/2024
|
65.50p
|
65.71p
|
65.50p
|
65.50p
|
0
|
|
16/10/2024
|
65.50p
|
65.50p
|
63.00p
|
65.50p
|
5,241
|
|
15/10/2024
|
65.50p
|
65.50p
|
65.50p
|
65.50p
|
183
|
|
14/10/2024
|
65.50p
|
65.50p
|
65.00p
|
65.50p
|
25,000
|
|
11/10/2024
|
65.50p
|
65.50p
|
65.00p
|
65.50p
|
5,000
|
|
10/10/2024
|
65.50p
|
65.50p
|
65.00p
|
65.50p
|
1,732
|
|
09/10/2024
|
66.00p
|
66.00p
|
63.50p
|
65.50p
|
54,002
|
|
08/10/2024
|
66.00p
|
66.43p
|
66.00p
|
66.00p
|
0
|
|
07/10/2024
|
66.00p
|
67.00p
|
66.00p
|
66.00p
|
39
|
|
04/10/2024
|
66.50p
|
66.50p
|
64.10p
|
66.00p
|
10,144
|
|
03/10/2024
|
66.50p
|
66.67p
|
66.50p
|
66.50p
|
0
|
|
02/10/2024
|
66.50p
|
66.50p
|
65.00p
|
66.50p
|
446
|
|
01/10/2024
|
67.00p
|
69.00p
|
66.50p
|
66.50p
|
124
|
|
30/09/2024
|
67.50p
|
69.00p
|
65.00p
|
67.00p
|
3,034
|
|
27/09/2024
|
67.50p
|
68.15p
|
67.50p
|
67.50p
|
14,673
|
|
26/09/2024
|
67.50p
|
69.00p
|
65.00p
|
67.50p
|
23,898
|
|
25/09/2024
|
65.00p
|
67.00p
|
63.00p
|
64.00p
|
4,640
|
|
24/09/2024
|
65.00p
|
67.00p
|
63.50p
|
65.00p
|
4,413
|
|
23/09/2024
|
64.00p
|
65.00p
|
63.00p
|
65.00p
|
4,689
|
|
20/09/2024
|
61.50p
|
64.90p
|
61.40p
|
64.00p
|
33,250
|
|
19/09/2024
|
68.50p
|
70.00p
|
61.50p
|
61.50p
|
23,156
|
|
18/09/2024
|
68.50p
|
71.50p
|
67.93p
|
68.50p
|
1,138
|
|
17/09/2024
|
69.50p
|
70.00p
|
67.00p
|
68.50p
|
7,654
|
|
16/09/2024
|
66.50p
|
66.50p
|
65.00p
|
66.00p
|
11,066
|
|
13/09/2024
|
66.50p
|
67.70p
|
66.50p
|
66.50p
|
2,906
|
|
12/09/2024
|
66.50p
|
66.50p
|
66.00p
|
66.50p
|
0
|
|
11/09/2024
|
66.50p
|
66.50p
|
66.00p
|
66.50p
|
0
|
|
10/09/2024
|
69.50p
|
69.50p
|
65.00p
|
66.50p
|
5,000
|
|
09/09/2024
|
68.50p
|
70.00p
|
68.50p
|
69.50p
|
7
|
|
06/09/2024
|
68.50p
|
68.50p
|
67.15p
|
68.50p
|
13
|
|
05/09/2024
|
68.50p
|
71.50p
|
68.50p
|
68.50p
|
932
|
|
04/09/2024
|
69.50p
|
70.00p
|
68.50p
|
68.50p
|
28
|
|
03/09/2024
|
69.50p
|
72.00p
|
69.50p
|
69.50p
|
9
|
|
02/09/2024
|
69.50p
|
70.00p
|
69.50p
|
69.50p
|
0
|
|
30/08/2024
|
69.50p
|
69.50p
|
67.00p
|
69.50p
|
35,000
|
|
29/08/2024
|
69.50p
|
69.50p
|
67.00p
|
69.50p
|
36
|
|
28/08/2024
|
69.50p
|
70.00p
|
69.50p
|
69.50p
|
0
|
|
27/08/2024
|
69.50p
|
69.62p
|
68.00p
|
69.50p
|
50,014
|
|
26/08/2024
|
69.50p
|
70.00p
|
69.50p
|
69.50p
|
0
|
|
23/08/2024
|
69.50p
|
70.00p
|
69.50p
|
69.50p
|
0
|
|
22/08/2024
|
69.50p
|
70.00p
|
69.50p
|
69.50p
|
0
|
|
21/08/2024
|
69.50p
|
70.00p
|
69.50p
|
69.50p
|
0
|
|
20/08/2024
|
69.50p
|
71.70p
|
69.50p
|
69.50p
|
139
|
|
19/08/2024
|
69.50p
|
71.75p
|
69.50p
|
69.50p
|
39
|
|
16/08/2024
|
69.50p
|
70.00p
|
69.50p
|
69.50p
|
0
|
|
15/08/2024
|
69.50p
|
69.50p
|
68.00p
|
69.50p
|
5
|
|
14/08/2024
|
69.50p
|
70.00p
|
69.50p
|
69.50p
|
0
|
|
13/08/2024
|
69.50p
|
69.50p
|
68.00p
|
69.50p
|
5
|
|
12/08/2024
|
69.50p
|
70.00p
|
69.50p
|
69.50p
|
0
|
|
09/08/2024
|
69.50p
|
70.00p
|
69.50p
|
69.50p
|
0
|
|
08/08/2024
|
69.50p
|
71.75p
|
69.50p
|
69.50p
|
32,500
|
|
07/08/2024
|
69.50p
|
71.70p
|
67.00p
|
67.50p
|
31,128
|
|
06/08/2024
|
69.50p
|
71.75p
|
67.25p
|
69.50p
|
2,682
|
|
05/08/2024
|
72.50p
|
72.50p
|
69.50p
|
69.50p
|
5,514
|
|
02/08/2024
|
72.50p
|
72.50p
|
70.61p
|
72.50p
|
11,553
|
|
01/08/2024
|
72.50p
|
74.90p
|
70.61p
|
72.50p
|
11,033
|
|
31/07/2024
|
72.50p
|
72.86p
|
72.50p
|
72.50p
|
0
|
|
30/07/2024
|
72.50p
|
75.00p
|
70.00p
|
72.50p
|
27,003
|
|
29/07/2024
|
72.50p
|
72.86p
|
72.50p
|
72.50p
|
0
|
|
26/07/2024
|
72.50p
|
72.86p
|
72.50p
|
72.50p
|
0
|
|
25/07/2024
|
72.50p
|
72.86p
|
72.50p
|
72.50p
|
0
|
|
24/07/2024
|
72.50p
|
72.50p
|
70.50p
|
72.50p
|
5,000
|
|
23/07/2024
|
72.50p
|
75.00p
|
70.00p
|
72.50p
|
18
|
|
22/07/2024
|
72.50p
|
72.50p
|
70.50p
|
72.50p
|
18
|
|
19/07/2024
|
72.50p
|
72.86p
|
72.00p
|
72.50p
|
0
|
|
18/07/2024
|
72.50p
|
72.50p
|
70.00p
|
72.50p
|
32
|
|
17/07/2024
|
72.50p
|
75.00p
|
72.50p
|
72.50p
|
102
|
|
16/07/2024
|
72.50p
|
75.00p
|
72.50p
|
72.50p
|
10
|
|
15/07/2024
|
72.50p
|
72.50p
|
70.55p
|
72.50p
|
1,500
|
|
12/07/2024
|
72.50p
|
72.50p
|
70.55p
|
72.50p
|
402
|
|
11/07/2024
|
72.50p
|
72.86p
|
72.50p
|
72.50p
|
0
|
|
10/07/2024
|
72.50p
|
72.50p
|
70.00p
|
72.50p
|
51
|
|
09/07/2024
|
67.50p
|
74.75p
|
67.50p
|
72.50p
|
26,712
|
|
08/07/2024
|
82.00p
|
82.00p
|
65.00p
|
67.50p
|
33,967
|
|
05/07/2024
|
83.50p
|
83.50p
|
82.10p
|
83.50p
|
800
|
|
04/07/2024
|
83.50p
|
83.50p
|
82.10p
|
83.50p
|
11
|
|
03/07/2024
|
83.50p
|
83.50p
|
80.00p
|
83.50p
|
652
|
|
02/07/2024
|
83.50p
|
83.50p
|
80.00p
|
83.50p
|
5,178
|
|
01/07/2024
|
83.50p
|
86.00p
|
83.50p
|
83.50p
|
20,000
|
|
28/06/2024
|
83.50p
|
83.50p
|
83.00p
|
83.50p
|
0
|
|
27/06/2024
|
83.50p
|
83.50p
|
82.50p
|
83.50p
|
3
|
|
26/06/2024
|
86.00p
|
86.00p
|
83.00p
|
83.50p
|
11,490
|
|
25/06/2024
|
86.00p
|
86.00p
|
85.00p
|
86.00p
|
2
|
|
24/06/2024
|
86.50p
|
86.50p
|
82.00p
|
86.00p
|
5,004
|
|
21/06/2024
|
86.50p
|
87.00p
|
86.50p
|
86.50p
|
0
|
|
20/06/2024
|
86.50p
|
87.00p
|
86.50p
|
86.50p
|
0
|
|
19/06/2024
|
86.50p
|
86.50p
|
85.00p
|
86.50p
|
67
|
|
18/06/2024
|
86.50p
|
87.00p
|
85.00p
|
86.50p
|
562
|
|
17/06/2024
|
87.50p
|
88.00p
|
83.50p
|
86.50p
|
10,176
|
|
14/06/2024
|
87.50p
|
87.86p
|
87.50p
|
87.50p
|
0
|
|
13/06/2024
|
87.50p
|
87.86p
|
87.50p
|
87.50p
|
0
|
|
12/06/2024
|
87.50p
|
88.25p
|
87.50p
|
87.50p
|
1,124
|
|
11/06/2024
|
87.50p
|
89.90p
|
85.00p
|
87.50p
|
402
|
|
10/06/2024
|
87.50p
|
88.25p
|
85.00p
|
87.50p
|
666
|
|
07/06/2024
|
87.50p
|
87.86p
|
87.50p
|
87.50p
|
0
|
|
06/06/2024
|
87.50p
|
88.25p
|
85.00p
|
87.50p
|
710
|
|
05/06/2024
|
83.50p
|
87.50p
|
82.00p
|
87.50p
|
10,618
|
|
04/06/2024
|
82.50p
|
87.90p
|
82.00p
|
83.50p
|
7,811
|
|
03/06/2024
|
82.50p
|
82.50p
|
82.50p
|
82.50p
|
0
|
|
31/05/2024
|
82.50p
|
85.00p
|
80.00p
|
82.50p
|
3,772
|
|
30/05/2024
|
80.50p
|
84.90p
|
80.00p
|
82.50p
|
10,507
|
|
29/05/2024
|
80.50p
|
83.00p
|
80.50p
|
80.50p
|
1,000
|
|
28/05/2024
|
80.00p
|
80.50p
|
78.00p
|
80.50p
|
1
|
|
27/05/2024
|
77.50p
|
82.00p
|
77.50p
|
80.00p
|
3,884
|