LSE - Delayed Quote GBp

Zinc Media Group plc (ZIN.L)

77.50 0.00 (0.00%)
At close: 11:00 AM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 75.10 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 -
Nov 17, 2023 92.50 90.20 90.20 92.50 92.50 824
Nov 16, 2023 91.25 91.25 90.00 92.50 92.50 6,540
Nov 15, 2023 92.50 90.30 90.00 92.50 92.50 30,000
Nov 14, 2023 92.50 91.40 91.40 92.50 92.50 350
Nov 13, 2023 91.50 88.00 88.00 91.50 91.50 6
Nov 10, 2023 92.50 90.00 90.00 91.50 91.50 2,500
Nov 9, 2023 92.50 92.50 92.50 92.50 92.50 -
Nov 8, 2023 92.50 92.50 92.50 92.50 92.50 -
Nov 7, 2023 92.50 90.10 90.10 92.50 92.50 30
Nov 6, 2023 92.50 92.50 92.50 92.50 92.50 -
Nov 3, 2023 92.50 90.00 90.00 92.50 92.50 4,908
Nov 2, 2023 92.50 92.50 92.50 92.50 92.50 -
Nov 1, 2023 92.50 90.10 90.10 92.50 92.50 2
Oct 31, 2023 92.50 92.50 92.50 92.50 92.50 -
Oct 30, 2023 92.50 92.50 92.50 92.50 92.50 -
Oct 27, 2023 92.50 92.50 92.50 92.50 92.50 -
Oct 26, 2023 92.50 92.50 92.50 92.50 92.50 -
Oct 25, 2023 92.50 91.00 91.00 92.50 92.50 3,000
Oct 24, 2023 92.50 95.00 93.00 92.50 92.50 13,250
Oct 23, 2023 92.50 92.50 92.50 92.50 92.50 -
Oct 20, 2023 92.50 90.00 90.00 92.50 92.50 400
Oct 19, 2023 92.50 92.50 92.50 92.50 92.50 -
Oct 18, 2023 92.50 93.25 93.25 92.50 92.50 11,000
Oct 17, 2023 92.50 94.00 90.00 92.50 92.50 13,397
Oct 16, 2023 86.50 85.06 85.06 86.50 86.50 850
Oct 13, 2023 86.50 86.50 86.50 86.50 86.50 -
Oct 12, 2023 87.50 87.50 87.50 87.50 87.50 -
Oct 11, 2023 87.50 87.50 87.50 87.50 87.50 -
Oct 10, 2023 90.00 88.00 88.00 87.50 87.50 2,000
Oct 9, 2023 90.00 90.00 90.00 90.00 90.00 -
Oct 6, 2023 91.50 90.00 90.00 90.00 90.00 1,941
Oct 5, 2023 92.50 92.00 90.00 91.50 91.50 4,421
Oct 4, 2023 92.50 92.00 92.00 92.00 92.00 2,171
Oct 3, 2023 92.50 93.00 93.00 92.50 92.50 3
Oct 2, 2023 94.00 91.11 91.11 92.50 92.50 4,173
Sep 29, 2023 94.00 94.18 93.10 94.00 94.00 542
Sep 28, 2023 97.50 95.00 91.00 94.00 94.00 7,000
Sep 27, 2023 97.50 104.00 98.00 97.50 97.50 47,668
Sep 26, 2023 89.50 92.00 89.98 92.50 92.50 3,441
Sep 25, 2023 88.50 92.00 85.50 89.50 89.50 6,180
Sep 22, 2023 87.00 91.25 87.25 88.50 88.50 35,945
Sep 21, 2023 87.00 89.00 85.00 87.00 87.00 3,523
Sep 20, 2023 87.00 89.00 87.56 87.00 87.00 7,883
Sep 19, 2023 87.50 87.22 87.22 87.00 87.00 2,500
Sep 18, 2023 87.50 89.90 86.21 87.50 87.50 35,200
Sep 15, 2023 85.50 88.52 88.52 87.50 87.50 790
Sep 14, 2023 80.50 85.00 82.00 85.50 85.50 15,000
Sep 13, 2023 80.50 80.50 80.50 80.50 80.50 -
Sep 12, 2023 80.00 81.50 79.00 80.50 80.50 10,055
Sep 11, 2023 80.00 81.52 78.50 80.00 80.00 50,395
Sep 8, 2023 80.00 78.80 78.80 80.00 80.00 6,783
Sep 7, 2023 80.00 80.00 80.00 80.00 80.00 -
Sep 6, 2023 80.00 80.00 80.00 80.00 80.00 -
Sep 5, 2023 80.00 80.00 80.00 80.00 80.00 -
Sep 4, 2023 80.00 79.90 79.90 80.00 80.00 1,227
Sep 1, 2023 77.50 81.40 78.80 80.00 80.00 20,528
Aug 31, 2023 77.50 79.00 75.14 77.50 77.50 3,907
Aug 30, 2023 81.00 76.25 76.25 77.50 77.50 10,000
Aug 29, 2023 81.00 81.00 81.00 81.00 81.00 -
Aug 25, 2023 83.50 80.95 80.50 81.00 81.00 5,338
Aug 24, 2023 83.50 82.80 82.80 83.50 83.50 1,193
Aug 23, 2023 83.50 83.20 83.20 83.50 83.50 34
Aug 22, 2023 83.50 82.06 82.00 83.50 83.50 195
Aug 21, 2023 85.50 85.00 80.25 83.50 83.50 7,908
Aug 18, 2023 87.50 90.00 83.00 85.50 85.50 3,347
Aug 17, 2023 87.50 87.50 87.50 87.50 87.50 -
Aug 16, 2023 87.50 87.25 87.25 87.50 87.50 485
Aug 15, 2023 87.50 87.50 87.50 87.50 87.50 -
Aug 14, 2023 87.50 85.00 85.00 87.50 87.50 40
Aug 11, 2023 87.50 88.25 85.00 87.50 87.50 1,396
Aug 10, 2023 87.50 85.10 85.00 87.50 87.50 2,009
Aug 9, 2023 87.50 85.15 85.15 87.50 87.50 7,164
Aug 8, 2023 87.50 89.49 89.49 87.50 87.50 1,117
Aug 7, 2023 87.50 87.50 87.50 87.50 87.50 -
Aug 4, 2023 87.50 87.50 87.50 87.50 87.50 -
Aug 3, 2023 88.50 89.90 86.10 87.50 87.50 2,734
Aug 2, 2023 90.00 92.00 86.00 88.50 88.50 1,221
Aug 1, 2023 90.00 88.08 88.08 90.00 90.00 2
Jul 31, 2023 90.00 90.00 90.00 90.00 90.00 -
Jul 28, 2023 90.00 90.00 90.00 90.00 90.00 -
Jul 27, 2023 90.00 91.60 88.00 90.00 90.00 409
Jul 26, 2023 90.00 90.00 90.00 90.00 90.00 -
Jul 25, 2023 90.50 92.00 88.00 90.00 90.00 7,737
Jul 24, 2023 90.50 92.00 88.00 90.50 90.50 2,143
Jul 21, 2023 90.50 88.22 88.00 90.50 90.50 534
Jul 20, 2023 90.50 88.10 88.10 90.50 90.50 10
Jul 19, 2023 90.50 88.10 88.00 90.50 90.50 41,524
Jul 18, 2023 90.50 90.50 90.50 90.50 90.50 -
Jul 17, 2023 92.50 90.00 88.00 90.50 90.50 1,092
Jul 14, 2023 92.50 92.70 92.30 92.50 92.50 19,500
Jul 13, 2023 92.50 92.50 90.10 92.50 92.50 102
Jul 12, 2023 92.50 92.50 92.50 92.50 92.50 -
Jul 11, 2023 89.50 91.50 87.60 92.50 92.50 9,694
Jul 10, 2023 89.50 91.90 91.90 89.50 89.50 5
Jul 7, 2023 92.50 92.00 90.60 89.50 89.50 3,001
Jul 6, 2023 92.50 93.80 93.70 92.50 92.50 1,356
Jul 5, 2023 90.50 95.00 88.55 92.50 92.50 22,576
Jul 4, 2023 86.50 86.50 86.50 86.50 86.50 -
Jul 3, 2023 86.50 87.00 86.90 86.50 86.50 5,201
Jun 30, 2023 92.50 90.00 85.00 86.50 86.50 6,291
Jun 29, 2023 92.50 90.00 90.00 92.50 92.50 1,350
Jun 28, 2023 92.50 95.00 90.00 92.50 92.50 61
Jun 27, 2023 92.50 95.00 90.00 92.50 92.50 1,016
Jun 26, 2023 92.50 93.75 90.00 92.50 92.50 2,916
Jun 23, 2023 92.50 92.50 92.50 92.50 92.50 -
Jun 22, 2023 92.50 92.50 92.50 92.50 92.50 -
Jun 21, 2023 97.50 98.70 90.00 92.50 92.50 21,170
Jun 20, 2023 101.00 100.00 95.00 97.50 97.50 13,699
Jun 19, 2023 101.00 102.00 102.00 101.00 101.00 19
Jun 16, 2023 101.00 102.00 101.90 101.00 101.00 6,353
Jun 15, 2023 99.00 102.00 99.96 101.00 101.00 5,218
Jun 14, 2023 99.00 99.00 99.00 99.00 99.00 -
Jun 13, 2023 98.00 100.00 99.12 99.00 99.00 6,567
Jun 12, 2023 94.50 98.90 92.00 97.50 97.50 9,221
Jun 9, 2023 94.50 94.70 94.70 94.50 94.50 200
Jun 8, 2023 94.50 94.70 94.70 94.50 94.50 263
Jun 7, 2023 94.50 94.70 92.10 94.50 94.50 1,057
Jun 6, 2023 94.50 96.25 92.00 94.50 94.50 1,765
Jun 5, 2023 96.50 97.00 92.00 94.50 94.50 20,758
Jun 2, 2023 102.50 101.90 96.20 96.50 96.50 18,313
Jun 1, 2023 104.50 105.90 100.00 102.50 102.50 14,922
May 31, 2023 107.50 108.75 102.00 104.50 104.50 9,816
May 30, 2023 112.50 110.00 105.00 107.50 107.50 10,158
May 26, 2023 112.50 112.49 110.00 112.50 112.50 4,000
May 25, 2023 112.50 115.00 110.10 112.50 112.50 5,128
May 24, 2023 112.50 115.00 112.25 112.50 112.50 1,118
May 23, 2023 112.50 114.75 110.10 112.50 112.50 22,746
May 22, 2023 108.50 115.00 109.85 112.50 112.50 99,146
May 19, 2023 106.50 107.00 104.10 105.00 105.00 3,476
May 18, 2023 106.50 109.00 104.00 109.00 109.00 1,210
May 17, 2023 106.50 105.00 105.00 106.50 106.50 1,065
May 16, 2023 110.50 111.50 103.00 106.50 106.50 21,333
May 15, 2023 110.50 113.00 108.00 110.50 110.50 15,385
May 12, 2023 110.50 113.00 108.00 109.00 109.00 26,059
May 11, 2023 104.00 113.00 105.00 112.00 112.00 69,707
May 10, 2023 92.50 104.90 90.50 104.00 104.00 65,993
May 9, 2023 84.50 95.00 88.00 92.50 92.50 160,632
May 5, 2023 82.50 84.90 84.90 82.50 82.50 1,250
May 4, 2023 81.00 82.90 80.00 82.50 82.50 7,033
May 3, 2023 81.00 85.00 80.00 81.00 81.00 2,548
May 2, 2023 81.00 83.50 81.50 83.50 83.50 2,663
Apr 28, 2023 87.50 88.50 80.00 81.00 81.00 22,257
Apr 27, 2023 88.50 86.55 85.75 87.50 87.50 273
Apr 26, 2023 87.50 90.00 89.89 88.50 88.50 2,235
Apr 25, 2023 85.50 87.00 87.00 85.50 85.50 25,500
Apr 24, 2023 92.50 93.00 83.00 85.50 85.50 12,749