LSE - Delayed Quote GBp
Zinc Media Group plc (ZIN.L)
At close: 3:52 PM GMT
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 8, 2024 | 59.00 | 57.67 | 57.67 | 59.00 | 59.00 | 5,625 |
| Nov 7, 2024 | 58.00 | 60.00 | 57.70 | 59.00 | 59.00 | 81,263 |
| Nov 6, 2024 | 62.00 | 60.20 | 58.25 | 58.00 | 58.00 | 45,000 |
| Nov 5, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Nov 4, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Nov 1, 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 9, 2024 | 66.00 | 65.00 | 63.50 | 65.50 | 65.50 | 54,002 |
| Oct 8, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Oct 7, 2024 | 66.00 | 67.00 | 66.30 | 66.00 | 66.00 | 39 |
| Oct 4, 2024 | 66.50 | 65.15 | 64.10 | 66.00 | 66.00 | 10,144 |
| Oct 3, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Oct 2, 2024 | 66.50 | 65.00 | 65.00 | 66.50 | 66.50 | 446 |
| Oct 1, 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 9, 2024 | 68.50 | 70.00 | 70.00 | 69.50 | 69.50 | 7 |
| Sep 6, 2024 | 68.50 | 67.15 | 67.15 | 68.50 | 68.50 | 13 |
| Sep 5, 2024 | 68.50 | 71.50 | 68.92 | 68.50 | 68.50 | 932 |
| Sep 4, 2024 | 69.50 | 70.00 | 70.00 | 68.50 | 68.50 | 28 |
| Sep 3, 2024 | 69.50 | 72.00 | 72.00 | 69.50 | 69.50 | 9 |
| Sep 2, 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 9, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Aug 8, 2024 | 69.50 | 71.75 | 69.50 | 69.50 | 69.50 | 32,500 |
| Aug 7, 2024 | 69.50 | 71.70 | 67.00 | 67.50 | 67.50 | 31,128 |
| Aug 6, 2024 | 69.50 | 71.75 | 67.25 | 69.50 | 69.50 | 2,682 |
| Aug 5, 2024 | 72.50 | 72.00 | 70.00 | 69.50 | 69.50 | 5,514 |
| Aug 2, 2024 | 72.50 | 70.61 | 70.61 | 72.50 | 72.50 | 11,553 |
| Aug 1, 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 9, 2024 | 67.50 | 74.75 | 71.00 | 72.50 | 72.50 | 26,712 |
| Jul 8, 2024 | 82.00 | 82.00 | 65.00 | 67.50 | 67.50 | 33,967 |
| Jul 5, 2024 | 83.50 | 82.10 | 82.10 | 83.50 | 83.50 | 800 |
| Jul 4, 2024 | 83.50 | 82.10 | 82.10 | 83.50 | 83.50 | 11 |
| Jul 3, 2024 | 83.50 | 82.10 | 80.00 | 83.50 | 83.50 | 652 |
| Jul 2, 2024 | 83.50 | 80.70 | 80.00 | 83.50 | 83.50 | 5,178 |
| Jul 1, 2024 | 83.50 | 86.00 | 85.14 | 83.50 | 83.50 | 20,000 |
| Jun 28, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Jun 27, 2024 | 83.50 | 82.50 | 82.50 | 83.50 | 83.50 | 3 |
| Jun 26, 2024 | 86.00 | 85.00 | 83.00 | 83.50 | 83.50 | 11,490 |
| Jun 25, 2024 | 86.00 | 85.00 | 85.00 | 86.00 | 86.00 | 2 |
| Jun 24, 2024 | 86.50 | 85.00 | 82.00 | 86.00 | 86.00 | 5,004 |
| Jun 21, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| Jun 20, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| Jun 19, 2024 | 86.50 | 85.00 | 85.00 | 86.50 | 86.50 | 67 |
| Jun 18, 2024 | 86.50 | 87.00 | 85.00 | 86.50 | 86.50 | 562 |
| Jun 17, 2024 | 87.50 | 88.00 | 83.50 | 86.50 | 86.50 | 10,176 |
| Jun 14, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Jun 13, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Jun 12, 2024 | 87.50 | 88.25 | 88.25 | 87.50 | 87.50 | 1,124 |
| Jun 11, 2024 | 87.50 | 89.90 | 85.00 | 87.50 | 87.50 | 402 |
| Jun 10, 2024 | 87.50 | 88.25 | 85.00 | 87.50 | 87.50 | 666 |
| Jun 7, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Jun 6, 2024 | 87.50 | 88.25 | 85.00 | 87.50 | 87.50 | 710 |
| Jun 5, 2024 | 83.50 | 86.00 | 82.00 | 87.50 | 87.50 | 10,618 |
| Jun 4, 2024 | 82.50 | 87.90 | 82.00 | 83.50 | 83.50 | 7,811 |
| Jun 3, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| May 31, 2024 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | 3,772 |
| May 30, 2024 | 80.50 | 84.90 | 80.00 | 82.50 | 82.50 | 10,507 |
| May 29, 2024 | 80.50 | 83.00 | 83.00 | 80.50 | 80.50 | 1,000 |
| May 28, 2024 | 80.00 | 78.00 | 78.00 | 80.50 | 80.50 | 1 |
| May 24, 2024 | 77.50 | 82.00 | 77.50 | 80.00 | 80.00 | 3,884 |
| May 23, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| May 22, 2024 | 77.50 | 79.90 | 76.00 | 77.50 | 77.50 | 359 |
| May 21, 2024 | 77.50 | 76.06 | 76.06 | 77.50 | 77.50 | 5 |
| May 20, 2024 | 77.50 | 79.20 | 75.65 | 77.50 | 77.50 | 5,147 |
| May 17, 2024 | 77.50 | 77.90 | 75.50 | 77.50 | 77.50 | 59,833 |
| May 16, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| May 15, 2024 | 77.50 | 76.50 | 75.00 | 77.50 | 77.50 | 2,006 |
| May 14, 2024 | 77.50 | 77.00 | 77.00 | 77.50 | 77.50 | 41 |
| May 13, 2024 | 77.50 | 77.50 | 75.00 | 77.50 | 77.50 | 2,850 |
| May 10, 2024 | 77.50 | 78.30 | 78.30 | 77.50 | 77.50 | 10,000 |
| May 9, 2024 | 77.50 | 81.50 | 78.40 | 77.50 | 77.50 | 4,534 |
| May 8, 2024 | 77.50 | 74.00 | 74.00 | 77.50 | 77.50 | 2,126 |
| May 7, 2024 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | 11 |
| May 3, 2024 | 77.50 | 75.50 | 75.00 | 77.50 | 77.50 | 845 |
| May 2, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| May 1, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Apr 30, 2024 | 77.50 | 79.00 | 76.75 | 77.50 | 77.50 | 452 |
| Apr 29, 2024 | 77.50 | 75.60 | 75.55 | 77.50 | 77.50 | 6,750 |
| Apr 26, 2024 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | 3,769 |
| Apr 25, 2024 | 77.50 | 79.49 | 75.55 | 77.50 | 77.50 | 60,001 |
| Apr 24, 2024 | 77.50 | 79.49 | 79.49 | 77.50 | 77.50 | 46,304 |
| Apr 23, 2024 | 77.50 | 75.10 | 75.00 | 77.50 | 77.50 | 947 |
| Apr 22, 2024 | 77.50 | 79.49 | 79.49 | 77.50 | 77.50 | 5,650 |
| Apr 19, 2024 | 77.50 | 80.00 | 76.00 | 77.50 | 77.50 | 81,250 |
| Apr 18, 2024 | 77.50 | 79.49 | 79.49 | 77.50 | 77.50 | 5,000 |
| Apr 17, 2024 | 77.50 | 79.90 | 79.49 | 77.50 | 77.50 | 4,763 |
| Apr 16, 2024 | 77.50 | 79.90 | 77.90 | 77.50 | 77.50 | 17,000 |
| Apr 15, 2024 | 77.50 | 80.00 | 77.90 | 77.50 | 77.50 | 24,155 |
| Apr 12, 2024 | 77.50 | 77.90 | 77.90 | 77.50 | 77.50 | 22,500 |
| Apr 11, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Apr 10, 2024 | 77.50 | 78.00 | 77.75 | 77.50 | 77.50 | 21,333 |
| Apr 9, 2024 | 77.50 | 75.10 | 75.00 | 77.50 | 77.50 | 675 |
| Apr 8, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Apr 5, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Apr 4, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Apr 3, 2024 | 77.50 | 78.19 | 78.19 | 77.50 | 77.50 | 400 |
| Apr 2, 2024 | 77.50 | 80.00 | 75.10 | 77.50 | 77.50 | 628 |
| Mar 28, 2024 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | 482 |
| Mar 27, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Mar 26, 2024 | 77.50 | 80.00 | 75.10 | 77.50 | 77.50 | 3 |
| Mar 25, 2024 | 77.50 | 78.49 | 75.00 | 77.50 | 77.50 | 1,266 |
| Mar 22, 2024 | 77.50 | 78.50 | 78.29 | 77.50 | 77.50 | 27,245 |
| Mar 21, 2024 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | 2,008 |
| Mar 20, 2024 | 77.50 | 78.50 | 75.10 | 77.50 | 77.50 | 32 |
| Mar 19, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Mar 18, 2024 | 77.50 | 70.00 | 70.00 | 77.50 | 77.50 | 125 |
| Mar 15, 2024 | 77.50 | 78.80 | 75.00 | 77.50 | 77.50 | 1,728 |
| Mar 14, 2024 | 77.50 | 75.50 | 75.10 | 77.50 | 77.50 | 12,129 |
| Mar 13, 2024 | 77.50 | 75.00 | 75.00 | 75.00 | 75.00 | 2 |
| Mar 12, 2024 | 77.50 | 79.40 | 79.40 | 77.50 | 77.50 | 10,000 |
| Mar 11, 2024 | 82.00 | 80.00 | 75.00 | 77.50 | 77.50 | 101,213 |
| Mar 8, 2024 | 82.00 | 80.08 | 80.08 | 82.00 | 82.00 | 74 |
| Mar 7, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Mar 6, 2024 | 82.00 | 80.00 | 80.00 | 82.00 | 82.00 | 1,541 |
| Mar 5, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Mar 4, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Mar 1, 2024 | 82.00 | 80.30 | 80.00 | 82.00 | 82.00 | 20,000 |
| Feb 29, 2024 | 82.50 | 80.00 | 80.00 | 82.00 | 82.00 | 1,000 |
| Feb 28, 2024 | 82.50 | 80.10 | 80.10 | 82.50 | 82.50 | 8 |
| Feb 27, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Feb 26, 2024 | 82.50 | 85.00 | 85.00 | 82.50 | 82.50 | 6 |
| Feb 23, 2024 | 82.50 | 80.00 | 80.00 | 82.50 | 82.50 | 250 |
| Feb 22, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Feb 21, 2024 | 82.50 | 80.10 | 80.10 | 82.50 | 82.50 | 7 |
| Feb 20, 2024 | 82.50 | 83.69 | 83.69 | 82.50 | 82.50 | 3,500 |
| Feb 19, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Feb 16, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Feb 15, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Feb 14, 2024 | 82.50 | 80.10 | 80.10 | 82.50 | 82.50 | 2 |
| Feb 13, 2024 | 82.50 | 85.00 | 83.75 | 82.50 | 82.50 | 48 |
| Feb 12, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Feb 9, 2024 | 82.50 | 84.00 | 84.00 | 82.50 | 82.50 | 1,190 |
| Feb 8, 2024 | 84.50 | 82.10 | 82.00 | 82.50 | 82.50 | 2,553 |
| Feb 7, 2024 | 82.50 | 86.75 | 82.00 | 84.50 | 84.50 | 13,129 |
| Feb 6, 2024 | 79.50 | 77.25 | 77.25 | 79.50 | 79.50 | 12 |
| Feb 5, 2024 | 78.50 | 82.00 | 77.00 | 79.50 | 79.50 | 26,329 |
| Feb 2, 2024 | 77.50 | 75.55 | 75.00 | 78.50 | 78.50 | 80 |
| Feb 1, 2024 | 79.00 | 78.75 | 75.00 | 77.50 | 77.50 | 44,025 |
| Jan 31, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| Jan 30, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| Jan 29, 2024 | 79.00 | 79.50 | 78.00 | 80.50 | 80.50 | 8,443 |
| Jan 26, 2024 | 82.50 | 75.00 | 75.00 | 80.50 | 80.50 | 23,725 |
| Jan 25, 2024 | 82.50 | 84.00 | 80.25 | 82.50 | 82.50 | 7,615 |
| Jan 24, 2024 | 82.50 | 83.62 | 80.10 | 82.50 | 82.50 | 50,011 |
| Jan 23, 2024 | 82.50 | 85.00 | 85.00 | 82.50 | 82.50 | 1 |
| Jan 22, 2024 | 82.50 | 83.90 | 80.10 | 82.50 | 82.50 | 6,455 |
| Jan 19, 2024 | 82.50 | 80.00 | 80.00 | 82.50 | 82.50 | 42 |
| Jan 18, 2024 | 82.50 | 80.00 | 80.00 | 82.50 | 82.50 | 22 |
| Jan 17, 2024 | 82.50 | 80.00 | 80.00 | 82.50 | 82.50 | 740 |
| Jan 16, 2024 | 82.50 | 80.25 | 80.25 | 82.50 | 82.50 | 6,714 |
| Jan 15, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Jan 12, 2024 | 81.50 | 83.00 | 80.00 | 82.50 | 82.50 | 12,276 |
| Jan 11, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Jan 10, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Jan 9, 2024 | 87.50 | 80.75 | 80.75 | 81.50 | 81.50 | 49,325 |
| Jan 8, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Jan 5, 2024 | 87.50 | 88.00 | 85.10 | 87.50 | 87.50 | 261 |
| Jan 4, 2024 | 87.50 | 85.00 | 85.00 | 87.50 | 87.50 | 109 |
| Jan 3, 2024 | 87.50 | 88.15 | 85.00 | 87.50 | 87.50 | 392 |
| Jan 2, 2024 | 87.50 | 88.20 | 88.20 | 87.50 | 87.50 | 1,000 |
| Dec 29, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Dec 28, 2023 | 87.50 | 85.10 | 85.00 | 87.50 | 87.50 | 1,180 |
| Dec 27, 2023 | 87.50 | 85.10 | 85.10 | 87.50 | 87.50 | 215 |
| Dec 22, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Dec 21, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Dec 20, 2023 | 87.50 | 89.90 | 88.99 | 87.50 | 87.50 | 7 |
| Dec 19, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Dec 18, 2023 | 87.50 | 85.75 | 85.50 | 87.50 | 87.50 | 2,102 |
| Dec 15, 2023 | 87.50 | 85.68 | 83.50 | 87.50 | 87.50 | 1,284 |
| Dec 14, 2023 | 87.50 | 88.40 | 85.63 | 85.50 | 85.50 | 265,400 |
| Dec 13, 2023 | 87.50 | 86.00 | 85.00 | 87.50 | 87.50 | 711 |
| Dec 12, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Dec 11, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Dec 8, 2023 | 87.50 | 85.75 | 85.00 | 87.50 | 87.50 | 1,622 |
| Dec 7, 2023 | 87.50 | 85.10 | 85.10 | 87.50 | 87.50 | 11 |
| Dec 6, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Dec 5, 2023 | 87.50 | 86.00 | 85.00 | 87.50 | 87.50 | 1,350 |
| Dec 4, 2023 | 87.50 | 87.00 | 85.00 | 87.50 | 87.50 | 20,981 |
| Dec 1, 2023 | 87.50 | 92.00 | 92.00 | 87.50 | 87.50 | 285 |
| Nov 30, 2023 | 87.50 | 86.75 | 85.10 | 87.50 | 87.50 | 320 |
| Nov 29, 2023 | 89.00 | 88.02 | 85.00 | 87.50 | 87.50 | 4,935 |
| Nov 28, 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| Nov 27, 2023 | 94.50 | 92.10 | 90.00 | 89.00 | 89.00 | 10,610 |
| Nov 24, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Nov 23, 2023 | 92.50 | 90.11 | 90.11 | 92.50 | 92.50 | 2,502 |
| Nov 22, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Nov 21, 2023 | 92.50 | 90.10 | 90.10 | 92.50 | 92.50 | 8 |
| Nov 20, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
Related Tickers
YT2.DU Atresmedia Corporacion de Medios de Comunicacion SA
3.8600
+1.58%
XIH.F Xilam Animation
3.7300
+0.81%
VVUD.DU Vivendi SE
8.50
-1.73%
WIG1.DE Sporttotal AG
0.4900
0.00%
ZZA.F Cinemark Holdings, Inc.
30.18
+0.37%
VVU.DE Vivendi SE
8.95
-1.63%
XIL.PA Xilam Animation
3.9400
-2.23%
VANTI.PA Vantiva S.A.
0.1356
-1.31%
VIVHY Vivendi SE
9.39
-1.04%
UNVGY Universal Music Group N.V.
11.93
-1.32%