Share Name Share Symbol Market Type Share ISIN Share Description
Zinc Media LSE:ZIN London Ordinary Share GB00BX7RGN99 ORD 0.00025P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.05p -8.70% 0.525p 0.50p 0.55p 0.575p 0.525p 0.575p 1,860,892 09:01:49
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 19.6 -0.3 -0.0 - 6.98

Zinc Media (ZIN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Sep 20180.525-0.05-8.70%0.5020.5751,860,892
24 Sep 20180.575+0.05+9.52%0.5750.61,033,109
21 Sep 20180.525+0.015+2.94%0.470.5251,250,000
20 Sep 20180.510.000.00%0.470.51300,000
19 Sep 20180.510.000.00%0.470.510
18 Sep 20180.51-0.015-2.86%0.510.5751,400,100
17 Sep 20180.5250.000.00%0.5250.575147,721
14 Sep 20180.5250.000.00%0.5250.5751,016,833
13 Sep 20180.5250.000.00%0.5250.575250,000
12 Sep 20180.5250.000.00%0.5250.575200,000
11 Sep 20180.5250.000.00%0.5250.575707,544
10 Sep 20180.5250.000.00%0.4750.525154,348
07 Sep 20180.5250.000.00%0.5250.575500,000
06 Sep 20180.5250.000.00%0.5250.5751,490,002
05 Sep 20180.5250.000.00%0.4950.55560,000
04 Sep 20180.525-0.05-8.70%0.4950.5751,725,672
03 Sep 20180.5750.000.00%0.550.57522,815
31 Aug 20180.5750.000.00%0.5250.575506,221
30 Aug 20180.575+0.05+9.52%0.450.575892,541
29 Aug 20180.5250.000.00%0.5250.5750
28 Aug 20180.525-0.025-4.55%0.5250.6751,041
Download more Zinc Media Historical Data

Zinc Media (ZIN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.5250.60.470.5316300k2M996k0-
1 Month0.550.60.450.532523k2M717k-0.025-4.55%
3 Months0.5750.6250.450.557610k3M775k-0.05-8.70%
6 Months0.5750.7750.3750.560917564M2M-0.05-8.70%
1 Year0.9751.30.3750.659717564M2M-0.45-46.15%
3 Years0.61.8250.3750.910117564M2M-0.075-12.50%
5 Years0.61.8250.3750.910117564M2M-0.075-12.50%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20180926 00:27:27