Zinc Media Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 71.000 | 71.300 | 71.000 | 71.000 | 71.000 | 4,500 |
| 2021-12-17 | 72.500 | 75.000 | 70.000 | 71.000 | 71.000 | 903 |
| 2021-12-16 | 72.500 | 72.500 | 70.263 | 72.500 | 72.500 | 1,000 |
| 2021-12-15 | 73.210 | 73.210 | 72.500 | 72.500 | 72.500 | 5,000 |
| 2021-12-13 | 75.500 | 75.900 | 73.000 | 75.500 | 75.500 | 37,120 |
| 2021-12-09 | 75.500 | 75.500 | 74.000 | 75.500 | 75.500 | 480 |
| 2021-12-08 | 75.500 | 75.500 | 73.210 | 75.500 | 75.500 | 700 |
| 2021-12-07 | 75.500 | 75.500 | 73.210 | 75.500 | 75.500 | 6,059 |
| 2021-12-06 | 73.210 | 75.500 | 73.210 | 75.500 | 75.500 | 3,023 |
| 2021-12-03 | 72.500 | 75.000 | 72.500 | 72.500 | 72.500 | 50,000 |
| 2021-11-29 | 72.500 | 74.900 | 72.500 | 72.500 | 72.500 | 667 |
| 2021-11-26 | 75.500 | 77.750 | 72.500 | 72.500 | 72.500 | 22,130 |
| 2021-11-25 | 75.500 | 78.000 | 74.750 | 75.500 | 75.500 | 18,046 |
| 2021-11-24 | 74.660 | 75.551 | 74.660 | 75.500 | 75.500 | 5,266 |
| 2021-11-23 | 72.500 | 74.750 | 72.500 | 72.500 | 72.500 | 18,212 |
| 2021-11-22 | 72.500 | 72.500 | 70.751 | 72.500 | 72.500 | 2,000 |
| 2021-11-17 | 72.500 | 72.500 | 70.551 | 72.500 | 72.500 | 4,805 |
| 2021-11-16 | 72.500 | 72.500 | 70.551 | 72.500 | 72.500 | 1,703 |
| 2021-11-11 | 72.500 | 72.500 | 70.551 | 72.500 | 72.500 | 1,200 |
| 2021-11-10 | 72.500 | 72.500 | 70.536 | 72.500 | 72.500 | 2,000 |
| 2021-11-09 | 72.500 | 72.500 | 72.000 | 72.500 | 72.500 | 34,448 |
| 2021-11-08 | 73.500 | 75.000 | 72.300 | 73.500 | 73.500 | 13,747 |
| 2021-11-05 | 72.500 | 75.000 | 72.251 | 73.500 | 73.500 | 5,580 |
| 2021-11-04 | 70.000 | 74.900 | 70.000 | 72.500 | 72.500 | 21,969 |
| 2021-11-03 | 69.000 | 69.000 | 68.225 | 69.000 | 69.000 | 373 |
| 2021-11-01 | 68.500 | 69.480 | 68.000 | 69.000 | 69.000 | 28,749 |
| 2021-10-29 | 68.500 | 70.000 | 67.819 | 68.500 | 68.500 | 53,755 |
| 2021-10-28 | 67.000 | 69.700 | 66.800 | 68.500 | 68.500 | 36,587 |
| 2021-10-27 | 65.500 | 67.920 | 65.110 | 67.000 | 67.000 | 25,657 |
| 2021-10-21 | 65.500 | 65.500 | 64.310 | 65.500 | 65.500 | 395 |
| 2021-10-20 | 65.500 | 67.000 | 64.310 | 65.500 | 65.500 | 33,000 |
| 2021-10-19 | 65.500 | 65.500 | 64.510 | 65.500 | 65.500 | 3,377 |
| 2021-10-18 | 65.500 | 65.500 | 64.510 | 65.500 | 65.500 | 500 |
| 2021-10-15 | 65.500 | 67.350 | 64.310 | 65.500 | 65.500 | 5,202 |
| 2021-10-14 | 64.500 | 65.500 | 64.000 | 65.500 | 65.500 | 800 |
← NewerPage 17 of 17 · 995 trading days
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.