Advertisement
Zinc Media Group plc (ZIN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 03:52PM GMT
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 58.00 | 58.00 | 58.00 | 59.00 | 59.00 | 750 |
| Nov 15, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Nov 14, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Nov 13, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Nov 12, 2024 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 8,901 |
| Nov 11, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Nov 08, 2024 | 59.00 | 57.67 | 57.67 | 59.00 | 59.00 | 5,625 |
| Nov 07, 2024 | 58.00 | 60.00 | 57.70 | 59.00 | 59.00 | 81,263 |
| Nov 06, 2024 | 62.00 | 60.20 | 58.25 | 58.00 | 58.00 | 45,000 |
| Nov 05, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Nov 04, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Nov 01, 2024 | 62.00 | 60.00 | 60.00 | 62.00 | 62.00 | 1,569 |
| Oct 31, 2024 | 62.00 | 63.90 | 63.90 | 62.00 | 62.00 | 1,500 |
| Oct 30, 2024 | 62.00 | 60.00 | 60.00 | 60.00 | 60.00 | 100 |
| Oct 29, 2024 | 61.00 | 60.00 | 60.00 | 61.00 | 61.00 | 447 |
| Oct 28, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Oct 25, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Oct 24, 2024 | 62.00 | 62.00 | 60.52 | 62.00 | 62.00 | 5,001 |
| Oct 23, 2024 | 61.50 | 63.43 | 60.52 | 62.00 | 62.00 | 12,820 |
| Oct 22, 2024 | 61.50 | 62.00 | 60.52 | 61.50 | 61.50 | 1,137 |
| Oct 21, 2024 | 63.50 | 63.00 | 62.00 | 61.50 | 61.50 | 2,615 |
| Oct 18, 2024 | 65.50 | 65.00 | 62.00 | 63.50 | 63.50 | 70,038 |
| Oct 17, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Oct 16, 2024 | 65.50 | 65.43 | 63.00 | 65.50 | 65.50 | 5,241 |
| Oct 15, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 183 |
| Oct 14, 2024 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 25,000 |
| Oct 11, 2024 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 5,000 |
| Oct 10, 2024 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 1,732 |
| Oct 09, 2024 | 66.00 | 65.00 | 63.50 | 65.50 | 65.50 | 54,002 |
| Oct 08, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Oct 07, 2024 | 66.00 | 67.00 | 66.30 | 66.00 | 66.00 | 39 |
| Oct 04, 2024 | 66.50 | 65.15 | 64.10 | 66.00 | 66.00 | 10,144 |
| Oct 03, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Oct 02, 2024 | 66.50 | 65.00 | 65.00 | 66.50 | 66.50 | 446 |
| Oct 01, 2024 | 67.00 | 69.00 | 67.00 | 66.50 | 66.50 | 124 |
| Sep 30, 2024 | 67.50 | 69.00 | 65.00 | 67.00 | 67.00 | 3,034 |
| Sep 27, 2024 | 67.50 | 68.15 | 68.15 | 67.50 | 67.50 | 14,673 |
| Sep 26, 2024 | 67.50 | 66.00 | 65.00 | 67.50 | 67.50 | 23,898 |
| Sep 25, 2024 | 65.00 | 67.00 | 63.00 | 64.00 | 64.00 | 4,640 |
| Sep 24, 2024 | 65.00 | 67.00 | 63.50 | 65.00 | 65.00 | 4,413 |
| Sep 23, 2024 | 64.00 | 64.90 | 63.00 | 65.00 | 65.00 | 4,689 |
| Sep 20, 2024 | 61.50 | 64.90 | 61.40 | 64.00 | 64.00 | 33,250 |
| Sep 19, 2024 | 68.50 | 70.00 | 61.96 | 61.50 | 61.50 | 23,156 |
| Sep 18, 2024 | 68.50 | 71.50 | 67.93 | 68.50 | 68.50 | 1,138 |
| Sep 17, 2024 | 69.50 | 70.00 | 67.00 | 68.50 | 68.50 | 7,654 |
| Sep 16, 2024 | 66.50 | 65.60 | 65.00 | 66.00 | 66.00 | 11,066 |
| Sep 13, 2024 | 66.50 | 67.70 | 67.70 | 66.50 | 66.50 | 2,906 |
| Sep 12, 2024 | 66.50 | 66.62 | 66.50 | 66.50 | 66.50 | 50,000 |
| Sep 11, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Sep 10, 2024 | 69.50 | 65.00 | 65.00 | 66.50 | 66.50 | 5,000 |
| Sep 09, 2024 | 68.50 | 70.00 | 70.00 | 69.50 | 69.50 | 7 |
| Sep 06, 2024 | 68.50 | 67.15 | 67.15 | 68.50 | 68.50 | 13 |
| Sep 05, 2024 | 68.50 | 71.50 | 68.92 | 68.50 | 68.50 | 932 |
| Sep 04, 2024 | 69.50 | 70.00 | 70.00 | 68.50 | 68.50 | 28 |
| Sep 03, 2024 | 69.50 | 72.00 | 72.00 | 69.50 | 69.50 | 9 |
| Sep 02, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Aug 30, 2024 | 69.50 | 67.75 | 67.00 | 69.50 | 69.50 | 35,000 |
| Aug 29, 2024 | 69.50 | 67.00 | 67.00 | 69.50 | 69.50 | 36 |
| Aug 28, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Aug 27, 2024 | 69.50 | 69.62 | 68.00 | 69.50 | 69.50 | 50,014 |
| Aug 23, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Aug 22, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Aug 21, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Aug 20, 2024 | 69.50 | 71.70 | 71.70 | 69.50 | 69.50 | 139 |
| Aug 19, 2024 | 69.50 | 71.75 | 71.75 | 69.50 | 69.50 | 39 |
| Aug 16, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Aug 15, 2024 | 69.50 | 68.00 | 68.00 | 69.50 | 69.50 | 5 |
| Aug 14, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Aug 13, 2024 | 69.50 | 68.00 | 68.00 | 69.50 | 69.50 | 5 |
| Aug 12, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Aug 09, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Aug 08, 2024 | 69.50 | 71.75 | 69.50 | 69.50 | 69.50 | 32,500 |
| Aug 07, 2024 | 69.50 | 71.70 | 67.00 | 67.50 | 67.50 | 31,128 |
| Aug 06, 2024 | 69.50 | 71.75 | 67.25 | 69.50 | 69.50 | 2,682 |
| Aug 05, 2024 | 72.50 | 72.00 | 70.00 | 69.50 | 69.50 | 5,514 |
| Aug 02, 2024 | 72.50 | 70.61 | 70.61 | 72.50 | 72.50 | 11,553 |
| Aug 01, 2024 | 72.50 | 74.90 | 70.61 | 72.50 | 72.50 | 11,033 |
| Jul 31, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Jul 30, 2024 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | 27,003 |
| Jul 29, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Jul 26, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Jul 25, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Jul 24, 2024 | 72.50 | 70.50 | 70.50 | 72.50 | 72.50 | 5,000 |
| Jul 23, 2024 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | 18 |
| Jul 22, 2024 | 72.50 | 70.50 | 70.50 | 72.50 | 72.50 | 18 |
| Jul 19, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Jul 18, 2024 | 72.50 | 70.00 | 70.00 | 72.50 | 72.50 | 32 |
| Jul 17, 2024 | 72.50 | 75.00 | 75.00 | 72.50 | 72.50 | 102 |
| Jul 16, 2024 | 72.50 | 75.00 | 75.00 | 72.50 | 72.50 | 10 |
| Jul 15, 2024 | 72.50 | 70.55 | 70.55 | 72.50 | 72.50 | 1,500 |
| Jul 12, 2024 | 72.50 | 70.55 | 70.55 | 72.50 | 72.50 | 402 |
| Jul 11, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Jul 10, 2024 | 72.50 | 70.00 | 70.00 | 72.50 | 72.50 | 51 |
| Jul 09, 2024 | 67.50 | 74.75 | 71.00 | 72.50 | 72.50 | 26,712 |
| Jul 08, 2024 | 82.00 | 82.00 | 65.00 | 67.50 | 67.50 | 33,967 |
| Jul 05, 2024 | 83.50 | 82.10 | 82.10 | 83.50 | 83.50 | 800 |
| Jul 04, 2024 | 83.50 | 82.10 | 82.10 | 83.50 | 83.50 | 11 |
| Jul 03, 2024 | 83.50 | 82.10 | 80.00 | 83.50 | 83.50 | 652 |
| Jul 02, 2024 | 83.50 | 80.70 | 80.00 | 83.50 | 83.50 | 5,178 |
| Jul 01, 2024 | 83.50 | 86.00 | 85.14 | 83.50 | 83.50 | 20,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.