Zinc Media Group
(ZIN)
Sector: Media
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
77.50p
|
82.00p
|
77.50p
|
80.00p
|
3,884
|
|
23/05/2024
|
77.50p
|
77.50p
|
76.67p
|
77.50p
|
0
|
|
22/05/2024
|
77.50p
|
79.90p
|
76.00p
|
77.50p
|
359
|
|
21/05/2024
|
77.50p
|
77.50p
|
76.06p
|
77.50p
|
5
|
|
20/05/2024
|
77.50p
|
79.20p
|
75.66p
|
77.50p
|
5,147
|
|
17/05/2024
|
77.50p
|
77.90p
|
75.50p
|
77.50p
|
59,833
|
|
16/05/2024
|
77.50p
|
78.00p
|
77.50p
|
77.50p
|
0
|
|
15/05/2024
|
77.50p
|
77.50p
|
75.00p
|
77.50p
|
2,006
|
|
14/05/2024
|
77.50p
|
77.50p
|
77.00p
|
77.50p
|
41
|
|
13/05/2024
|
77.50p
|
77.50p
|
75.00p
|
77.50p
|
2,850
|
|
10/05/2024
|
77.50p
|
78.30p
|
77.50p
|
77.50p
|
10,000
|
|
09/05/2024
|
77.50p
|
81.50p
|
77.50p
|
77.50p
|
4,534
|
|
08/05/2024
|
77.50p
|
77.50p
|
74.00p
|
77.50p
|
2,126
|
|
07/05/2024
|
77.50p
|
77.50p
|
75.00p
|
77.50p
|
11
|
|
06/05/2024
|
77.50p
|
77.50p
|
75.00p
|
77.50p
|
845
|
|
03/05/2024
|
77.50p
|
77.50p
|
75.00p
|
77.50p
|
845
|
|
02/05/2024
|
77.50p
|
77.50p
|
76.43p
|
77.50p
|
0
|
|
01/05/2024
|
77.50p
|
77.50p
|
76.43p
|
77.50p
|
0
|
|
30/04/2024
|
77.50p
|
79.00p
|
76.75p
|
77.50p
|
452
|
|
29/04/2024
|
77.50p
|
77.50p
|
75.55p
|
77.50p
|
6,750
|
|
26/04/2024
|
77.50p
|
77.50p
|
75.00p
|
77.50p
|
3,769
|
|
25/04/2024
|
77.50p
|
79.49p
|
75.55p
|
77.50p
|
60,001
|
|
24/04/2024
|
77.50p
|
79.49p
|
77.50p
|
77.50p
|
46,304
|
|
23/04/2024
|
77.50p
|
77.50p
|
75.00p
|
77.50p
|
947
|
|
22/04/2024
|
77.50p
|
79.49p
|
77.50p
|
77.50p
|
5,650
|
|
19/04/2024
|
77.50p
|
80.00p
|
76.00p
|
77.50p
|
81,250
|
|
18/04/2024
|
77.50p
|
79.49p
|
77.50p
|
77.50p
|
5,000
|
|
17/04/2024
|
77.50p
|
79.90p
|
77.50p
|
77.50p
|
4,763
|
|
16/04/2024
|
77.50p
|
79.90p
|
77.50p
|
77.50p
|
17,000
|
|
15/04/2024
|
77.50p
|
80.00p
|
77.50p
|
77.50p
|
14,155
|
|
12/04/2024
|
77.50p
|
77.90p
|
77.50p
|
77.50p
|
22,500
|
|
11/04/2024
|
77.50p
|
77.50p
|
76.67p
|
77.50p
|
0
|
|
10/04/2024
|
77.50p
|
78.00p
|
77.50p
|
77.50p
|
21,333
|
|
09/04/2024
|
77.50p
|
77.50p
|
75.00p
|
77.50p
|
675
|
|
08/04/2024
|
77.50p
|
77.50p
|
76.67p
|
77.50p
|
0
|
|
05/04/2024
|
77.50p
|
77.50p
|
76.67p
|
77.50p
|
0
|
|
04/04/2024
|
77.50p
|
77.50p
|
76.67p
|
77.50p
|
0
|
|
03/04/2024
|
77.50p
|
78.19p
|
77.50p
|
77.50p
|
400
|
|
02/04/2024
|
77.50p
|
80.00p
|
75.10p
|
77.50p
|
628
|
|
01/04/2024
|
77.50p
|
77.50p
|
75.00p
|
77.50p
|
482
|
|
29/03/2024
|
77.50p
|
77.50p
|
75.00p
|
77.50p
|
482
|
|
28/03/2024
|
77.50p
|
77.50p
|
75.00p
|
77.50p
|
482
|
|
27/03/2024
|
77.50p
|
77.50p
|
76.43p
|
77.50p
|
0
|
|
26/03/2024
|
77.50p
|
80.00p
|
75.10p
|
77.50p
|
3
|
|
25/03/2024
|
77.50p
|
78.49p
|
75.00p
|
77.50p
|
1,266
|
|
22/03/2024
|
77.50p
|
78.50p
|
77.50p
|
77.50p
|
27,245
|
|
21/03/2024
|
77.50p
|
77.50p
|
75.00p
|
77.50p
|
2,008
|
|
20/03/2024
|
77.50p
|
78.50p
|
75.10p
|
77.50p
|
32
|
|
19/03/2024
|
77.50p
|
77.86p
|
77.50p
|
77.50p
|
0
|