Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zinc Media (ZIN) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 49.00 49.00 49.00 49.00 10,128
29th Oct 2025 (Wed) 49.00 49.00 49.00 49.00 3,209
28th Oct 2025 (Tue) 49.00 49.00 49.00 49.00 0
27th Oct 2025 (Mon) 49.00 49.00 49.00 49.00 7,136
24th Oct 2025 (Fri) 49.00 49.00 49.00 49.00 551
23rd Oct 2025 (Thu) 49.00 49.00 49.00 49.00 0
22nd Oct 2025 (Wed) 49.00 49.00 49.00 49.00 1,750
21st Oct 2025 (Tue) 49.00 49.00 49.00 49.00 7,012
20th Oct 2025 (Mon) 49.00 49.00 49.00 49.00 12,500
17th Oct 2025 (Fri) 49.00 49.00 49.00 49.00 400
16th Oct 2025 (Thu) 51.00 51.00 49.00 49.00 5,962
15th Oct 2025 (Wed) 50.50 51.00 50.50 51.00 13,650
14th Oct 2025 (Tue) 54.50 54.50 50.50 50.50 50,326
13th Oct 2025 (Mon) 55.50 53.00 53.00 53.00 2,012
10th Oct 2025 (Fri) 55.50 55.50 55.50 55.50 1,250
9th Oct 2025 (Thu) 55.50 55.50 55.50 55.50 0
8th Oct 2025 (Wed) 59.50 59.50 55.00 55.50 121,483
7th Oct 2025 (Tue) 55.50 55.50 55.50 55.50 3,412
6th Oct 2025 (Mon) 58.50 61.00 55.50 55.50 11,855
3rd Oct 2025 (Fri) 58.50 58.50 58.50 58.50 9,234
2nd Oct 2025 (Thu) 58.50 58.50 58.50 58.50 1
1st Oct 2025 (Wed) 58.00 58.00 57.00 57.50 887
30th Sep 2025 (Tue) 57.50 57.50 57.50 57.50 0
29th Sep 2025 (Mon) 57.50 57.50 57.50 57.50 71,525
26th Sep 2025 (Fri) 62.50 62.50 57.50 57.50 37,232
25th Sep 2025 (Thu) 62.50 62.50 62.50 62.50 1,400
24th Sep 2025 (Wed) 64.50 64.50 62.50 62.50 4,459
23rd Sep 2025 (Tue) 63.00 63.00 63.00 63.00 300
22nd Sep 2025 (Mon) 63.00 63.00 63.00 63.00 0
19th Sep 2025 (Fri) 63.00 63.00 63.00 63.00 84,142
18th Sep 2025 (Thu) 67.50 67.50 63.00 63.00 19,626
17th Sep 2025 (Wed) 67.50 67.50 67.50 67.50 0
16th Sep 2025 (Tue) 67.50 67.50 67.50 67.50 8,000
15th Sep 2025 (Mon) 67.50 67.50 67.50 67.50 3,741
12th Sep 2025 (Fri) 66.00 67.50 66.00 67.50 34,056
11th Sep 2025 (Thu) 68.50 68.50 67.50 67.50 33,787
10th Sep 2025 (Wed) 67.50 67.50 66.50 66.50 3,303
9th Sep 2025 (Tue) 67.50 67.50 67.50 67.50 7,000
8th Sep 2025 (Mon) 67.50 67.50 67.50 67.50 3,944
5th Sep 2025 (Fri) 66.00 67.50 64.50 67.50 13,098
4th Sep 2025 (Thu) 66.00 66.00 66.00 66.00 1,585
3rd Sep 2025 (Wed) 67.50 71.50 66.00 66.00 4,052
2nd Sep 2025 (Tue) 67.50 67.50 67.50 67.50 0
1st Sep 2025 (Mon) 68.50 68.50 67.50 67.50 1,299
FTSE 100 Latest
Value9,760.06
Change3.92