UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.66 -0.34 (-0.43%) GOLD FUTURES
2,308.50 -2.50 (-0.11%) DOW
37,999.83 +96.54 (+0.25%) Bitcoin GBP
47,234.78 +1,464.91 (+3.20%)
Zinc Media Group plc (ZIN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:18PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 30 Apr 2024 | 77.50 | 79.00 | 76.75 | 77.50 | 77.50 | 452 |
| 29 Apr 2024 | 77.50 | 75.60 | 75.55 | 77.50 | 77.50 | 6,750 |
| 26 Apr 2024 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | 3,769 |
| 25 Apr 2024 | 77.50 | 79.49 | 75.55 | 77.50 | 77.50 | 60,001 |
| 24 Apr 2024 | 77.50 | 79.49 | 79.49 | 77.50 | 77.50 | 46,304 |
| 23 Apr 2024 | 77.50 | 75.10 | 75.00 | 77.50 | 77.50 | 947 |
| 22 Apr 2024 | 77.50 | 79.49 | 79.49 | 77.50 | 77.50 | 5,650 |
| 19 Apr 2024 | 77.50 | 80.00 | 76.00 | 77.50 | 77.50 | 81,250 |
| 18 Apr 2024 | 77.50 | 79.49 | 79.49 | 77.50 | 77.50 | 5,000 |
| 17 Apr 2024 | 77.50 | 79.90 | 79.49 | 77.50 | 77.50 | 4,763 |
| 16 Apr 2024 | 77.50 | 79.90 | 77.90 | 77.50 | 77.50 | 17,000 |
| 15 Apr 2024 | 77.50 | 80.00 | 77.90 | 77.50 | 77.50 | 24,155 |
| 12 Apr 2024 | 77.50 | 77.90 | 77.90 | 77.50 | 77.50 | 22,500 |
| 11 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 10 Apr 2024 | 77.50 | 78.00 | 77.75 | 77.50 | 77.50 | 21,333 |
| 09 Apr 2024 | 77.50 | 75.10 | 75.00 | 77.50 | 77.50 | 675 |
| 08 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 05 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 04 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 03 Apr 2024 | 77.50 | 78.19 | 78.19 | 77.50 | 77.50 | 400 |
| 02 Apr 2024 | 77.50 | 80.00 | 75.10 | 77.50 | 77.50 | 628 |
| 28 Mar 2024 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | 482 |
| 27 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 26 Mar 2024 | 77.50 | 80.00 | 75.10 | 77.50 | 77.50 | 3 |
| 25 Mar 2024 | 77.50 | 78.49 | 75.00 | 77.50 | 77.50 | 1,266 |
| 22 Mar 2024 | 77.50 | 78.50 | 78.29 | 77.50 | 77.50 | 27,245 |
| 21 Mar 2024 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | 2,008 |
| 20 Mar 2024 | 77.50 | 78.50 | 75.10 | 77.50 | 77.50 | 32 |
| 19 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 18 Mar 2024 | 77.50 | 70.00 | 70.00 | 77.50 | 77.50 | 125 |
| 15 Mar 2024 | 77.50 | 78.80 | 75.00 | 77.50 | 77.50 | 1,728 |
| 14 Mar 2024 | 77.50 | 75.50 | 75.10 | 77.50 | 77.50 | 12,129 |
| 13 Mar 2024 | 77.50 | 75.00 | 75.00 | 75.00 | 75.00 | 2 |
| 12 Mar 2024 | 77.50 | 79.40 | 79.40 | 77.50 | 77.50 | 10,000 |
| 11 Mar 2024 | 82.00 | 80.00 | 75.00 | 77.50 | 77.50 | 101,213 |
| 08 Mar 2024 | 82.00 | 80.08 | 80.08 | 82.00 | 82.00 | 74 |
| 07 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 06 Mar 2024 | 82.00 | 80.00 | 80.00 | 82.00 | 82.00 | 1,541 |
| 05 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 04 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 01 Mar 2024 | 82.00 | 80.30 | 80.00 | 82.00 | 82.00 | 20,000 |
| 29 Feb 2024 | 82.50 | 80.00 | 80.00 | 82.00 | 82.00 | 1,000 |
| 28 Feb 2024 | 82.50 | 80.10 | 80.10 | 82.50 | 82.50 | 8 |
| 27 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 26 Feb 2024 | 82.50 | 85.00 | 85.00 | 82.50 | 82.50 | 6 |
| 23 Feb 2024 | 82.50 | 80.00 | 80.00 | 82.50 | 82.50 | 250 |
| 22 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 21 Feb 2024 | 82.50 | 80.10 | 80.10 | 82.50 | 82.50 | 7 |
| 20 Feb 2024 | 82.50 | 83.69 | 83.69 | 82.50 | 82.50 | 3,500 |
| 19 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 16 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 15 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 14 Feb 2024 | 82.50 | 80.10 | 80.10 | 82.50 | 82.50 | 2 |
| 13 Feb 2024 | 82.50 | 85.00 | 83.75 | 82.50 | 82.50 | 48 |
| 12 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 09 Feb 2024 | 82.50 | 84.00 | 84.00 | 82.50 | 82.50 | 1,190 |
| 08 Feb 2024 | 84.50 | 82.10 | 82.00 | 82.50 | 82.50 | 2,553 |
| 07 Feb 2024 | 82.50 | 86.75 | 82.00 | 84.50 | 84.50 | 13,129 |
| 06 Feb 2024 | 79.50 | 77.25 | 77.25 | 79.50 | 79.50 | 12 |
| 05 Feb 2024 | 78.50 | 82.00 | 77.00 | 79.50 | 79.50 | 26,329 |
| 02 Feb 2024 | 77.50 | 75.55 | 75.00 | 78.50 | 78.50 | 80 |
| 01 Feb 2024 | 79.00 | 78.75 | 75.00 | 77.50 | 77.50 | 44,025 |
| 31 Jan 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 30 Jan 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 29 Jan 2024 | 79.00 | 79.50 | 78.00 | 80.50 | 80.50 | 8,443 |
| 26 Jan 2024 | 82.50 | 75.00 | 75.00 | 80.50 | 80.50 | 23,725 |
| 25 Jan 2024 | 82.50 | 84.00 | 80.25 | 82.50 | 82.50 | 7,615 |
| 24 Jan 2024 | 82.50 | 83.62 | 80.10 | 82.50 | 82.50 | 50,011 |
| 23 Jan 2024 | 82.50 | 85.00 | 85.00 | 82.50 | 82.50 | 1 |
| 22 Jan 2024 | 82.50 | 83.90 | 80.10 | 82.50 | 82.50 | 6,455 |
| 19 Jan 2024 | 82.50 | 80.00 | 80.00 | 82.50 | 82.50 | 42 |
| 18 Jan 2024 | 82.50 | 80.00 | 80.00 | 82.50 | 82.50 | 22 |
| 17 Jan 2024 | 82.50 | 80.00 | 80.00 | 82.50 | 82.50 | 740 |
| 16 Jan 2024 | 82.50 | 80.25 | 80.25 | 82.50 | 82.50 | 6,714 |
| 15 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 12 Jan 2024 | 81.50 | 83.00 | 80.00 | 82.50 | 82.50 | 12,276 |
| 11 Jan 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 10 Jan 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 09 Jan 2024 | 87.50 | 80.75 | 80.75 | 81.50 | 81.50 | 49,325 |
| 08 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 05 Jan 2024 | 87.50 | 88.00 | 85.10 | 87.50 | 87.50 | 261 |
| 04 Jan 2024 | 87.50 | 85.00 | 85.00 | 87.50 | 87.50 | 109 |
| 03 Jan 2024 | 87.50 | 88.15 | 85.00 | 87.50 | 87.50 | 392 |
| 02 Jan 2024 | 87.50 | 88.20 | 88.20 | 87.50 | 87.50 | 1,000 |
| 29 Dec 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 28 Dec 2023 | 87.50 | 85.10 | 85.00 | 87.50 | 87.50 | 1,180 |
| 27 Dec 2023 | 87.50 | 85.10 | 85.10 | 87.50 | 87.50 | 215 |
| 22 Dec 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 21 Dec 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 20 Dec 2023 | 87.50 | 89.90 | 88.99 | 87.50 | 87.50 | 7 |
| 19 Dec 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 18 Dec 2023 | 87.50 | 85.75 | 85.50 | 87.50 | 87.50 | 2,102 |
| 15 Dec 2023 | 87.50 | 85.68 | 83.50 | 87.50 | 87.50 | 1,284 |
| 14 Dec 2023 | 87.50 | 88.40 | 85.63 | 85.50 | 85.50 | 265,400 |
| 13 Dec 2023 | 87.50 | 86.00 | 85.00 | 87.50 | 87.50 | 711 |
| 12 Dec 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 11 Dec 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 08 Dec 2023 | 87.50 | 85.75 | 85.00 | 87.50 | 87.50 | 1,622 |
| 07 Dec 2023 | 87.50 | 85.10 | 85.10 | 87.50 | 87.50 | 11 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.