Zinc Media Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 1,000 |
| 2022-09-16 | 97.500 | 97.500 | 96.489 | 97.500 | 97.500 | 518 |
| 2022-09-14 | 97.500 | 97.500 | 96.489 | 97.500 | 97.500 | 508 |
| 2022-09-09 | 97.943 | 97.943 | 94.000 | 97.500 | 97.500 | 12,235 |
| 2022-09-08 | 98.000 | 98.000 | 96.100 | 98.000 | 98.000 | 1,035 |
| 2022-09-02 | 98.000 | 98.000 | 97.943 | 98.000 | 98.000 | 1,019 |
| 2022-09-01 | 98.000 | 98.000 | 96.100 | 98.000 | 98.000 | 2,500 |
| 2022-08-31 | 98.000 | 100.00 | 98.000 | 98.000 | 98.000 | 1 |
| 2022-08-30 | 98.000 | 98.000 | 96.100 | 98.000 | 98.000 | 514 |
| 2022-08-26 | 98.000 | 99.400 | 96.500 | 98.000 | 98.000 | 15,000 |
| 2022-08-25 | 97.000 | 97.900 | 97.000 | 97.000 | 97.000 | 2,000 |
| 2022-08-23 | 97.000 | 97.900 | 96.000 | 97.000 | 97.000 | 193,321 |
| 2022-08-15 | 96.500 | 96.500 | 95.225 | 96.500 | 96.500 | 75,796 |
| 2022-08-12 | 96.500 | 96.500 | 96.380 | 96.500 | 96.500 | 3,176 |
| 2022-08-11 | 96.500 | 96.500 | 95.000 | 96.500 | 96.500 | 1,765 |
| 2022-08-10 | 96.500 | 96.500 | 95.100 | 96.500 | 96.500 | 146 |
| 2022-08-09 | 96.500 | 96.500 | 96.100 | 96.500 | 96.500 | 10,514 |
| 2022-08-08 | 98.000 | 98.000 | 95.000 | 96.500 | 96.500 | 34,913 |
| 2022-08-05 | 101.50 | 101.50 | 101.00 | 101.50 | 101.50 | 1,590 |
| 2022-08-04 | 101.50 | 101.50 | 98.251 | 101.50 | 101.50 | 3,290 |
| 2022-08-03 | 101.50 | 101.50 | 98.000 | 101.50 | 101.50 | 9,016 |
| 2022-08-02 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 30 |
| 2022-08-01 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | 5,929 |
| 2022-07-29 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 8 |
| 2022-07-27 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 49 |
| 2022-07-26 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 14 |
| 2022-07-25 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | 14 |
| 2022-07-21 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | 736 |
| 2022-07-19 | 107.50 | 107.50 | 107.25 | 107.50 | 107.50 | 462 |
| 2022-07-18 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 3,501 |
| 2022-07-15 | 107.50 | 107.80 | 107.50 | 107.50 | 107.50 | 6,188 |
| 2022-07-13 | 107.50 | 108.50 | 106.50 | 107.50 | 107.50 | 5,000 |
| 2022-07-06 | 107.50 | 108.00 | 107.50 | 107.50 | 107.50 | 1,980 |
| 2022-07-04 | 107.50 | 108.67 | 107.00 | 107.50 | 107.50 | 13,330 |
| 2022-06-30 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 53 |
| 2022-06-21 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 439 |
| 2022-06-20 | 108.90 | 108.90 | 105.00 | 107.50 | 107.50 | 6,150 |
| 2022-06-17 | 111.50 | 111.50 | 110.00 | 111.50 | 111.50 | 5,042 |
| 2022-06-16 | 113.00 | 113.00 | 111.10 | 112.50 | 112.50 | 3,465 |
| 2022-06-15 | 115.50 | 116.25 | 113.00 | 115.50 | 115.50 | 2,510 |
| 2022-06-14 | 115.50 | 115.50 | 113.00 | 115.50 | 115.50 | 20,317 |
| 2022-06-13 | 116.50 | 116.50 | 115.49 | 116.50 | 116.50 | 208 |
| 2022-06-10 | 116.50 | 117.28 | 116.50 | 116.50 | 116.50 | 4 |
| 2022-06-08 | 116.50 | 116.50 | 115.45 | 116.50 | 116.50 | 2 |
| 2022-06-07 | 116.50 | 117.33 | 116.50 | 116.50 | 116.50 | 8,336 |
| 2022-05-31 | 116.50 | 116.50 | 115.42 | 116.50 | 116.50 | 10 |
| 2022-05-30 | 116.50 | 117.34 | 116.50 | 116.50 | 116.50 | 3,750 |
| 2022-05-27 | 116.00 | 117.40 | 116.00 | 116.00 | 116.00 | 350 |
| 2022-05-26 | 115.50 | 119.00 | 115.40 | 116.00 | 116.00 | 8,918 |
| 2022-05-25 | 111.50 | 111.50 | 110.21 | 111.50 | 111.50 | 5,040 |
| 2022-05-24 | 111.50 | 111.50 | 110.21 | 111.50 | 111.50 | 9,700 |
| 2022-05-23 | 115.00 | 115.00 | 110.15 | 111.50 | 111.50 | 15,873 |
| 2022-05-20 | 117.50 | 118.41 | 117.50 | 117.50 | 117.50 | 501 |
| 2022-05-17 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 1,422 |
| 2022-05-13 | 117.50 | 118.75 | 115.00 | 117.50 | 117.50 | 1,765 |
| 2022-05-12 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 3,064 |
| 2022-05-10 | 117.50 | 117.50 | 115.30 | 117.50 | 117.50 | 500 |
| 2022-05-05 | 117.50 | 117.50 | 115.25 | 117.50 | 117.50 | 2,500 |
| 2022-05-04 | 117.50 | 117.50 | 115.51 | 117.50 | 117.50 | 5,004 |
| 2022-04-28 | 117.50 | 119.49 | 117.50 | 117.50 | 117.50 | 796 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.