Zinc Media Group (ZIN)

ZIN
🏛️ Royaume-Uni →
57.50
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 71.00 72.00 72.00 72.50 0.0M
2021-12-30 71.00 71.30 70.10 71.00 0.0M
2021-12-29 71.00 71.30 71.30 71.00 0.0M
2021-12-24 71.00 71.00 71.00 71.00 0.0M
2021-12-23 71.00 71.00 71.00 71.00 0.0M
2021-12-22 71.00 71.30 71.30 71.00 0.0M
2021-12-21 71.00 71.00 71.00 71.00 0.0M
2021-12-20 71.00 71.00 71.00 71.00 0.0M
2021-12-17 72.50 75.00 70.00 71.00 0.0M
2021-12-16 72.50 70.26 70.26 72.50 0.0M
2021-12-15 75.50 73.21 73.21 72.50 0.0M
2021-12-14 75.50 75.50 75.50 75.50 0.0M
2021-12-13 75.50 75.90 73.00 75.50 0.0M
2021-12-10 75.50 75.50 75.50 75.50 0.0M
2021-12-09 75.50 75.00 74.00 75.50 0.0M
2021-12-08 75.50 73.21 73.21 75.50 0.0M
2021-12-07 75.50 73.21 73.21 75.50 0.0M
2021-12-06 72.50 74.90 73.21 75.50 0.0M
2021-12-03 72.50 75.00 74.88 72.50 0.1M
2021-12-02 72.50 72.50 72.50 72.50 0.0M
2021-12-01 72.50 72.50 72.50 72.50 0.0M
2021-11-30 72.50 72.50 72.50 72.50 0.0M
2021-11-29 72.50 74.90 74.90 72.50 0.0M
2021-11-26 75.50 77.75 74.80 72.50 0.0M
2021-11-25 75.50 78.00 74.75 75.50 0.0M
2021-11-24 72.50 75.55 74.66 75.50 0.0M
2021-11-23 72.50 74.75 74.49 72.50 0.0M
2021-11-22 72.50 70.75 70.75 72.50 0.0M
2021-11-19 72.50 72.50 72.50 72.50 0.0M
2021-11-18 72.50 72.50 72.50 72.50 0.0M
2021-11-17 72.50 70.55 70.55 72.50 0.0M
2021-11-16 72.50 70.55 70.55 72.50 0.0M
2021-11-15 72.50 72.50 72.50 72.50 0.0M
2021-11-12 72.50 72.50 72.50 72.50 0.0M
2021-11-11 72.50 70.55 70.55 72.50 0.0M
2021-11-10 72.50 70.54 70.54 72.50 0.0M
2021-11-09 73.50 72.31 72.00 72.50 0.0M
2021-11-08 73.50 75.00 72.30 73.50 0.0M
2021-11-05 72.50 75.00 72.25 73.50 0.0M
2021-11-04 69.00 74.90 70.00 72.50 0.1M
2021-11-03 69.00 68.23 68.23 69.00 0.0M
2021-11-02 69.00 69.00 69.00 69.00 0.0M
2021-11-01 68.50 69.48 68.00 69.00 0.0M
2021-10-29 68.50 70.00 67.82 68.50 0.1M
2021-10-28 67.00 69.70 66.80 68.50 0.0M
2021-10-27 65.50 67.92 65.11 67.00 0.0M
2021-10-26 65.50 65.50 65.50 65.50 0.0M
2021-10-25 65.50 65.50 65.50 65.50 0.0M
2021-10-22 65.50 65.50 65.50 65.50 0.0M
2021-10-21 65.50 64.31 64.31 65.50 0.0M
2021-10-20 65.50 67.00 64.31 65.50 0.0M
2021-10-19 65.50 64.51 64.51 65.50 0.0M
2021-10-18 65.50 64.51 64.51 65.50 0.0M
2021-10-15 65.50 67.35 64.31 65.50 0.0M
2021-10-14 64.50 64.00 64.00 65.50 0.0M
2021-10-13 64.50 64.50 64.50 64.50 0.0M
2021-10-12 64.50 64.50 64.50 64.50 0.0M
2021-10-11 64.50 64.50 64.50 64.50 0.0M
2021-10-08 64.50 64.25 64.11 64.50 0.0M
2021-10-07 64.50 65.50 63.60 64.50 0.2M
2021-10-06 64.50 65.50 63.00 64.50 0.1M
2021-10-05 64.50 66.50 63.33 64.50 0.0M
2021-10-04 62.50 65.00 60.00 64.50 0.0M
2021-10-01 62.50 64.90 61.25 62.50 0.0M
2021-09-30 62.50 64.90 62.99 62.50 0.0M
2021-09-29 62.50 65.00 63.00 62.50 0.0M
2021-09-28 62.50 63.00 60.50 62.50 0.0M
2021-09-27 62.50 60.50 60.50 62.50 0.0M
2021-09-24 62.50 61.28 60.50 62.50 0.0M
2021-09-23 63.00 63.60 61.34 62.50 0.1M
2021-09-22 63.00 68.00 61.00 63.00 0.1M
2021-09-21 60.50 58.00 58.00 60.50 0.0M
2021-09-20 60.50 58.25 58.05 60.50 0.0M
2021-09-17 60.50 58.26 58.05 60.50 0.0M
2021-09-16 60.50 59.10 59.10 60.50 0.0M
2021-09-15 60.50 59.10 59.10 60.50 0.0M
2021-09-14 60.50 59.16 59.10 60.50 0.0M
2021-09-13 60.50 59.10 59.10 60.50 0.0M
2021-09-10 60.50 60.80 60.80 60.50 0.0M
2021-09-09 60.50 59.10 59.10 60.50 0.0M
2021-09-08 60.50 62.50 59.10 60.50 0.0M
2021-09-07 60.50 60.50 60.50 60.50 0.0M
2021-09-06 58.50 60.00 59.90 60.50 0.0M
2021-09-03 58.50 56.05 56.05 58.50 0.0M
2021-09-02 58.50 58.50 58.50 58.50 0.0M
2021-09-01 58.50 60.00 58.65 58.50 0.0M
2021-08-31 58.50 58.50 58.50 58.50 0.0M
2021-08-27 58.50 58.50 58.50 58.50 0.0M
2021-08-26 58.50 58.50 58.50 58.50 0.0M
2021-08-25 58.50 56.05 56.05 58.50 0.2M
2021-08-24 58.50 58.50 58.50 58.50 0.0M
2021-08-23 58.50 58.77 58.77 58.50 0.0M
2021-08-20 58.50 58.70 58.70 58.50 0.0M
2021-08-19 58.50 58.70 58.70 58.50 0.0M
2021-08-18 58.50 58.50 58.50 58.50 0.0M
2021-08-17 58.50 58.50 58.50 58.50 0.0M
2021-08-16 58.50 58.88 58.40 58.50 0.0M
2021-08-13 58.50 58.50 58.50 58.50 0.0M
2021-08-12 58.50 56.00 56.00 58.50 0.0M
2021-08-11 58.50 58.50 58.50 58.50 0.0M
2021-08-10 58.50 61.00 56.00 58.50 0.0M
2021-08-09 58.00 58.80 58.50 58.50 0.0M
2021-08-06 58.00 58.40 58.40 58.00 0.0M
2021-08-05 58.00 58.00 58.00 58.00 0.0M
2021-08-04 58.00 56.20 56.00 58.00 0.0M
2021-08-03 58.00 56.00 56.00 58.00 0.0M
2021-08-02 58.00 58.40 58.40 58.00 0.0M
2021-07-30 57.50 58.25 56.00 58.00 0.0M
2021-07-29 57.50 55.00 55.00 57.50 0.0M
2021-07-28 60.00 58.00 57.00 57.50 0.0M
2021-07-27 60.00 60.00 60.00 60.00 0.0M
2021-07-26 60.00 60.00 60.00 60.00 0.0M
2021-07-23 60.00 60.60 60.60 60.00 0.0M
2021-07-22 60.00 60.00 60.00 60.00 0.0M
2021-07-21 60.00 59.00 58.20 60.00 0.0M
2021-07-20 59.00 58.50 58.50 60.00 0.0M
2021-07-19 60.50 58.00 55.00 59.00 0.0M
2021-07-16 60.00 60.00 58.25 60.50 0.1M
2021-07-15 60.00 60.00 60.00 60.00 0.1M
2021-07-14 60.00 59.49 58.11 60.00 0.1M
2021-07-13 61.00 60.00 58.11 60.00 0.0M
2021-07-12 61.00 61.00 61.00 61.00 0.0M
2021-07-09 61.00 60.00 60.00 61.00 0.0M
2021-07-08 61.00 60.15 60.00 61.00 0.0M
2021-07-07 62.50 60.00 60.00 61.00 0.0M
2021-07-06 62.50 62.50 62.50 62.50 0.0M
2021-07-05 62.50 60.50 60.50 62.50 0.0M
2021-07-02 62.50 62.50 62.50 62.50 0.0M
2021-07-01 62.50 60.00 60.00 62.50 0.0M
2021-06-30 62.50 61.22 61.22 62.50 0.0M
2021-06-29 62.50 62.50 62.50 62.50 0.0M
2021-06-28 63.00 57.11 57.11 62.50 0.0M
2021-06-25 63.00 61.11 61.10 63.00 0.0M
2021-06-24 63.00 64.20 61.11 63.00 0.0M
2021-06-23 63.00 63.00 63.00 63.00 0.0M
2021-06-22 63.00 61.00 61.00 63.00 0.0M
2021-06-21 63.00 61.00 61.00 63.00 0.0M
2021-06-18 63.50 61.10 60.00 63.00 0.0M
2021-06-17 65.00 65.00 61.00 63.50 0.0M
2021-06-16 66.00 63.00 63.00 65.00 0.0M
2021-06-15 66.00 66.90 65.00 66.00 0.0M
2021-06-14 66.00 66.00 65.00 66.00 0.0M
2021-06-11 66.00 66.00 66.00 66.00 0.0M
2021-06-10 68.50 65.00 62.00 66.00 0.0M
2021-06-09 68.50 68.50 68.50 68.50 0.0M
2021-06-08 68.50 68.75 68.75 68.50 0.0M
2021-06-07 68.50 68.00 68.00 68.50 0.0M
2021-06-04 72.00 71.89 68.00 69.00 0.0M
2021-06-03 72.00 72.35 72.35 72.00 0.0M
2021-06-02 72.00 72.00 72.00 72.00 0.0M
2021-06-01 72.00 72.48 70.00 72.00 0.0M
2021-05-28 73.00 72.66 70.00 72.00 0.0M
2021-05-27 71.00 71.00 71.00 71.00 0.0M
2021-05-26 71.00 69.11 69.11 71.00 0.0M
2021-05-25 71.00 70.89 70.89 71.00 0.0M
2021-05-24 71.00 69.00 69.00 71.00 0.0M
2021-05-21 71.00 70.89 69.00 71.00 0.0M
2021-05-20 71.00 69.00 69.00 71.00 0.0M
2021-05-19 71.00 71.00 71.00 71.00 0.0M
2021-05-18 71.00 69.10 69.10 71.00 0.0M
2021-05-17 71.00 70.89 70.89 71.00 0.0M
2021-05-14 71.00 71.44 69.00 71.00 0.1M
2021-05-13 74.00 74.68 70.00 71.00 0.0M
2021-05-12 69.50 75.00 68.75 74.00 0.1M
2021-05-11 69.50 69.00 67.00 69.50 0.0M
2021-05-10 67.00 70.00 67.00 69.50 0.0M
2021-05-07 61.50 69.00 65.00 67.00 0.0M
2021-05-06 60.00 63.00 63.00 61.50 0.0M
2021-05-05 59.00 61.90 58.17 60.00 0.0M
2021-05-04 59.00 59.00 59.00 59.00 0.0M
2021-04-30 59.00 59.50 58.15 59.00 0.0M
2021-04-29 59.00 59.00 59.00 59.00 0.0M
2021-04-28 59.00 59.00 59.00 59.00 0.0M
2021-04-27 59.00 59.49 58.11 59.00 0.1M
2021-04-26 59.00 60.00 58.11 59.00 0.0M
2021-04-23 57.50 61.00 55.00 59.00 0.2M
2021-04-22 55.00 56.32 55.00 56.00 0.3M
2021-04-21 55.00 55.00 55.00 55.00 0.0M
2021-04-20 55.00 56.28 53.00 55.00 0.0M
2021-04-19 55.00 56.34 53.80 55.00 0.0M
2021-04-16 55.00 56.34 53.00 55.00 0.1M
2021-04-15 55.00 56.37 56.37 55.00 0.0M
2021-04-14 55.50 56.37 56.00 55.00 0.0M
2021-04-13 55.00 56.37 53.00 55.00 0.0M
2021-04-12 55.00 56.37 56.37 55.00 0.0M
2021-04-09 55.00 56.34 53.10 55.00 0.0M
2021-04-08 55.00 56.40 53.00 55.00 0.0M
2021-04-07 56.50 56.37 53.00 55.00 0.0M
2021-04-06 56.50 55.88 55.60 56.50 0.0M
2021-04-01 58.00 56.00 55.00 56.50 0.0M
2021-03-31 58.00 60.00 56.00 58.00 0.0M
2021-03-30 58.00 57.10 57.10 58.00 0.0M
2021-03-29 60.00 58.00 55.00 58.00 0.1M
2021-03-26 60.00 59.70 59.70 60.00 0.0M
2021-03-25 60.00 60.00 60.00 60.00 0.0M
2021-03-24 63.50 62.50 58.00 60.00 0.0M
2021-03-23 63.50 62.50 62.50 63.50 0.0M
2021-03-22 63.50 63.50 63.50 63.50 0.0M
2021-03-19 63.50 64.90 62.00 63.50 0.1M
2021-03-18 63.50 62.60 62.60 63.50 0.0M
2021-03-17 60.00 66.32 59.00 63.50 0.1M
2021-03-16 56.50 61.00 58.00 60.00 0.0M
2021-03-15 56.50 56.80 55.03 56.50 0.0M
2021-03-12 56.50 56.80 56.80 56.50 0.0M
2021-03-11 56.50 56.50 56.50 56.50 0.0M
2021-03-10 56.50 56.80 56.80 56.50 0.0M
2021-03-09 56.50 55.10 55.00 56.50 0.0M
2021-03-08 59.00 58.00 55.00 56.50 0.0M
2021-03-05 59.00 59.00 59.00 59.00 0.0M
2021-03-04 60.50 62.00 57.00 59.00 0.0M
2021-03-03 60.50 58.00 58.00 60.50 0.0M
2021-03-02 60.50 61.00 61.00 60.50 0.0M
2021-03-01 61.50 62.00 60.00 60.50 0.0M
2021-02-26 61.50 62.00 62.00 61.50 0.0M
2021-02-25 61.50 62.40 62.40 61.50 0.0M
2021-02-24 61.50 60.00 60.00 61.50 0.0M
2021-02-23 61.50 60.00 60.00 61.50 0.0M
2021-02-22 61.50 62.80 60.00 61.50 0.0M
2021-02-19 61.50 62.80 62.80 61.50 0.0M
2021-02-18 61.50 62.80 60.50 61.50 0.0M
2021-02-17 61.50 61.50 61.50 61.50 0.0M
2021-02-16 61.50 62.80 60.00 61.50 0.0M
2021-02-15 61.50 60.15 60.15 61.50 0.0M
2021-02-12 63.00 63.00 63.00 61.50 0.0M
2021-02-11 61.50 61.50 61.50 61.50 0.0M
2021-02-10 61.50 62.88 60.00 61.50 0.0M
2021-02-09 61.50 62.90 60.79 61.50 0.4M
2021-02-08 61.50 60.89 60.89 61.50 0.0M
2021-02-05 61.50 61.00 60.00 61.00 0.0M
2021-02-04 61.50 61.50 61.50 61.50 0.0M
2021-02-03 61.50 61.50 61.50 61.50 0.0M
2021-02-02 61.50 61.50 61.50 61.50 0.0M
2021-02-01 61.50 63.00 60.00 63.00 0.0M
2021-01-29 61.50 62.70 62.70 61.50 0.0M
2021-01-28 61.50 61.50 61.50 61.50 0.0M
2021-01-27 61.50 61.50 61.50 61.50 0.0M
2021-01-26 61.50 62.70 61.49 61.50 0.0M
2021-01-25 61.50 61.50 61.50 61.50 0.0M
2021-01-22 61.50 62.70 60.95 61.50 0.0M
2021-01-21 61.50 61.50 61.50 61.50 0.0M
2021-01-20 61.50 61.50 61.50 61.50 0.0M
2021-01-19 61.50 60.00 60.00 61.50 0.0M
2021-01-18 61.50 61.49 61.49 61.50 0.0M
2021-01-15 61.50 61.49 60.00 61.50 0.0M
2021-01-14 61.00 64.00 57.00 61.50 0.1M
2021-01-13 58.50 57.15 57.00 58.50 0.0M
2021-01-12 58.50 58.50 58.50 58.50 0.0M
2021-01-11 58.50 58.50 58.50 58.50 0.0M
2021-01-08 58.50 60.00 57.00 58.50 0.0M
2021-01-07 58.50 59.85 57.00 58.50 0.0M
2021-01-06 58.50 59.85 57.00 57.00 0.0M
2021-01-05 52.50 59.75 55.00 58.50 0.1M
2021-01-04 52.50 54.95 54.95 52.50 0.0M