Zinc Media Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 117.50 | 117.50 | 117.11 | 117.50 | 117.50 | 10,596 |
| 2022-04-26 | 117.50 | 120.00 | 117.00 | 117.00 | 117.00 | 25,198 |
| 2022-04-25 | 117.50 | 119.49 | 117.50 | 117.50 | 117.50 | 78 |
| 2022-04-22 | 122.00 | 123.00 | 116.80 | 117.50 | 117.50 | 32,066 |
| 2022-04-21 | 122.00 | 122.70 | 121.60 | 122.00 | 122.00 | 7,076 |
| 2022-04-19 | 122.50 | 123.00 | 121.55 | 122.00 | 122.00 | 9,357 |
| 2022-04-14 | 123.50 | 128.00 | 122.50 | 122.50 | 122.50 | 19,151 |
| 2022-04-13 | 119.56 | 125.00 | 119.56 | 123.50 | 123.50 | 12,237 |
| 2022-04-12 | 117.50 | 119.90 | 115.10 | 118.50 | 118.50 | 20,209 |
| 2022-04-11 | 117.50 | 118.78 | 117.50 | 117.50 | 117.50 | 168 |
| 2022-04-08 | 117.50 | 117.50 | 115.10 | 117.50 | 117.50 | 91 |
| 2022-04-07 | 117.50 | 119.00 | 115.10 | 117.50 | 117.50 | 2,885 |
| 2022-04-06 | 117.50 | 119.40 | 117.11 | 117.50 | 117.50 | 10,061 |
| 2022-04-05 | 117.50 | 117.50 | 117.00 | 117.50 | 117.50 | 4,529 |
| 2022-04-04 | 112.50 | 120.00 | 110.00 | 117.50 | 117.50 | 36,897 |
| 2022-04-01 | 106.50 | 112.50 | 106.50 | 112.50 | 112.50 | 91,957 |
| 2022-03-31 | 104.50 | 104.50 | 102.51 | 104.50 | 104.50 | 10,000 |
| 2022-03-30 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 2,380 |
| 2022-03-29 | 100.50 | 105.00 | 100.00 | 102.50 | 102.50 | 14,358 |
| 2022-03-28 | 93.500 | 101.00 | 93.500 | 100.50 | 100.50 | 14,081 |
| 2022-03-25 | 89.700 | 95.000 | 89.700 | 93.500 | 93.500 | 19,342 |
| 2022-03-18 | 87.000 | 89.000 | 87.000 | 87.000 | 87.000 | 548 |
| 2022-03-17 | 85.560 | 87.900 | 85.560 | 87.000 | 87.000 | 16,710 |
| 2022-03-16 | 80.000 | 80.000 | 78.000 | 80.000 | 80.000 | 20 |
| 2022-03-08 | 80.000 | 80.000 | 78.000 | 80.000 | 80.000 | 1 |
| 2022-03-07 | 80.000 | 80.000 | 78.000 | 80.000 | 80.000 | 460 |
| 2022-03-04 | 80.000 | 80.000 | 78.000 | 80.000 | 80.000 | 10,250 |
| 2022-03-03 | 80.500 | 80.500 | 78.000 | 80.500 | 80.500 | 1,000 |
| 2022-03-01 | 80.500 | 80.500 | 78.063 | 80.500 | 80.500 | 4,600 |
| 2022-02-28 | 81.000 | 81.000 | 78.063 | 81.000 | 81.000 | 91 |
| 2022-02-24 | 81.000 | 81.000 | 80.000 | 81.000 | 81.000 | 6,247 |
| 2022-02-22 | 86.000 | 86.000 | 84.400 | 86.000 | 86.000 | 2,109 |
| 2022-02-21 | 86.000 | 88.636 | 84.000 | 86.000 | 86.000 | 43,530 |
| 2022-02-18 | 86.000 | 87.920 | 84.210 | 86.000 | 86.000 | 13,001 |
| 2022-02-17 | 86.000 | 86.000 | 84.210 | 86.000 | 86.000 | 5,200 |
| 2022-02-16 | 86.000 | 87.000 | 86.000 | 86.000 | 86.000 | 100 |
| 2022-02-15 | 86.000 | 86.000 | 84.000 | 86.000 | 86.000 | 1,400 |
| 2022-02-14 | 86.000 | 87.000 | 84.000 | 86.000 | 86.000 | 2,083 |
| 2022-02-11 | 84.551 | 86.400 | 84.551 | 86.000 | 86.000 | 25,965 |
| 2022-02-08 | 84.000 | 84.900 | 84.000 | 84.000 | 84.000 | 45,588 |
| 2022-02-07 | 83.000 | 85.000 | 82.500 | 84.000 | 84.000 | 37,031 |
| 2022-02-04 | 82.000 | 82.000 | 79.000 | 82.000 | 82.000 | 10 |
| 2022-02-03 | 82.000 | 82.000 | 78.000 | 82.000 | 82.000 | 13,711 |
| 2022-02-01 | 82.000 | 83.800 | 79.000 | 82.000 | 82.000 | 106 |
| 2022-01-27 | 82.000 | 82.000 | 79.000 | 82.000 | 82.000 | 10 |
| 2022-01-25 | 82.000 | 82.000 | 79.000 | 82.000 | 82.000 | 1,145 |
| 2022-01-24 | 82.000 | 82.000 | 79.000 | 82.000 | 82.000 | 3,092 |
| 2022-01-19 | 82.500 | 85.000 | 79.000 | 82.000 | 82.000 | 2,029 |
| 2022-01-18 | 82.500 | 82.500 | 80.250 | 82.500 | 82.500 | 9,027 |
| 2022-01-17 | 82.500 | 84.500 | 80.000 | 82.500 | 82.500 | 19,338 |
| 2022-01-14 | 82.500 | 85.000 | 80.000 | 82.500 | 82.500 | 21,435 |
| 2022-01-13 | 77.500 | 82.500 | 75.000 | 82.500 | 82.500 | 14,531 |
| 2022-01-11 | 77.500 | 80.000 | 77.500 | 77.500 | 77.500 | 1,250 |
| 2022-01-10 | 76.500 | 77.500 | 75.000 | 77.500 | 77.500 | 23,502 |
| 2022-01-07 | 72.500 | 76.500 | 70.250 | 76.500 | 76.500 | 14,706 |
| 2022-01-06 | 72.500 | 74.250 | 70.250 | 72.500 | 72.500 | 1,918 |
| 2022-01-05 | 72.500 | 74.250 | 72.500 | 72.500 | 72.500 | 544 |
| 2021-12-31 | 72.000 | 72.500 | 72.000 | 72.500 | 72.500 | 2,593 |
| 2021-12-30 | 71.000 | 71.300 | 70.100 | 71.000 | 71.000 | 1,252 |
| 2021-12-29 | 71.000 | 71.300 | 71.000 | 71.000 | 71.000 | 1,250 |
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.