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
2023-12-29 87.50 87.50 87.50 87.50 0.0M
2023-12-28 87.50 85.00 85.00 87.50 0.0M
2023-12-27 87.50 85.10 85.10 87.50 0.0M
2023-12-22 87.50 87.50 87.50 87.50 0.0M
2023-12-21 87.50 87.50 87.50 87.50 0.0M
2023-12-20 87.50 89.90 88.99 87.50 0.0M
2023-12-19 87.50 87.50 87.50 87.50 0.0M
2023-12-18 87.50 85.75 85.50 87.50 0.0M
2023-12-15 87.50 85.68 83.50 87.50 0.0M
2023-12-14 87.50 88.40 85.63 85.50 0.3M
2023-12-13 87.50 86.00 85.00 87.50 0.0M
2023-12-12 87.50 87.50 87.50 87.50 0.0M
2023-12-11 87.50 87.50 87.50 87.50 0.0M
2023-12-08 87.50 85.75 85.00 87.50 0.0M
2023-12-07 87.50 85.10 85.10 87.50 0.0M
2023-12-06 87.50 87.50 87.50 87.50 0.0M
2023-12-05 87.50 86.00 85.00 87.50 0.0M
2023-12-04 87.50 87.00 85.00 87.50 0.0M
2023-12-01 87.50 92.00 92.00 87.50 0.0M
2023-11-30 87.50 86.75 85.10 87.50 0.0M
2023-11-29 89.00 88.02 85.00 87.50 0.0M
2023-11-28 89.00 89.00 89.00 89.00 0.0M
2023-11-27 94.50 92.10 90.00 89.00 0.0M
2023-11-24 92.50 92.50 92.50 92.50 0.0M
2023-11-23 92.50 90.11 90.11 92.50 0.0M
2023-11-22 92.50 92.50 92.50 92.50 0.0M
2023-11-21 92.50 90.10 90.10 92.50 0.0M
2023-11-20 92.50 92.50 92.50 92.50 0.0M
2023-11-17 92.50 90.20 90.20 92.50 0.0M
2023-11-16 92.50 91.25 90.00 92.50 0.0M
2023-11-15 92.50 90.30 90.00 92.50 0.0M
2023-11-14 92.50 91.40 91.40 92.50 0.0M
2023-11-13 91.50 88.00 88.00 91.50 0.0M
2023-11-10 92.50 90.00 90.00 91.50 0.0M
2023-11-09 92.50 92.50 92.50 92.50 0.0M
2023-11-08 92.50 92.50 92.50 92.50 0.0M
2023-11-07 92.50 90.10 90.10 92.50 0.0M
2023-11-06 92.50 92.50 92.50 92.50 0.0M
2023-11-03 92.50 90.00 90.00 92.50 0.0M
2023-11-02 92.50 92.50 92.50 92.50 0.0M
2023-11-01 92.50 90.10 90.10 92.50 0.0M
2023-10-31 92.50 92.50 92.50 92.50 0.0M
2023-10-30 92.50 92.50 92.50 92.50 0.0M
2023-10-27 92.50 92.50 92.50 92.50 0.0M
2023-10-26 92.50 92.50 92.50 92.50 0.0M
2023-10-25 92.50 91.00 91.00 92.50 0.0M
2023-10-24 92.50 95.00 93.00 92.50 0.0M
2023-10-23 92.50 92.50 92.50 92.50 0.0M
2023-10-20 92.50 90.00 90.00 92.50 0.0M
2023-10-19 92.50 92.50 92.50 92.50 0.0M
2023-10-18 92.50 93.25 93.25 92.50 0.0M
2023-10-17 92.50 94.00 90.00 92.50 0.0M
2023-10-16 86.50 85.06 85.06 86.50 0.0M
2023-10-13 86.50 86.50 86.50 86.50 0.0M
2023-10-12 87.50 87.50 87.50 87.50 0.0M
2023-10-11 87.50 87.50 87.50 87.50 0.0M
2023-10-10 90.00 88.00 88.00 87.50 0.0M
2023-10-09 90.00 90.00 90.00 90.00 0.0M
2023-10-06 91.50 90.00 90.00 90.00 0.0M
2023-10-05 92.50 90.00 90.00 91.50 0.0M
2023-10-04 92.50 92.00 90.00 92.50 0.0M
2023-10-03 92.50 93.00 93.00 92.50 0.0M
2023-10-02 94.00 91.11 91.11 92.50 0.0M
2023-09-29 94.00 94.18 93.10 94.00 0.0M
2023-09-28 97.50 95.00 91.00 94.00 0.0M
2023-09-27 97.50 104.00 98.00 97.50 0.1M
2023-09-26 89.50 92.00 89.98 92.50 0.0M
2023-09-25 88.50 92.00 85.50 89.50 0.0M
2023-09-22 87.00 91.25 87.25 88.50 0.0M
2023-09-21 87.00 89.00 85.00 87.00 0.0M
2023-09-20 87.00 89.00 87.56 87.00 0.0M
2023-09-19 87.50 87.22 87.22 87.00 0.0M
2023-09-18 87.50 89.90 86.22 87.50 0.0M
2023-09-15 85.50 88.52 88.52 87.50 0.0M
2023-09-14 80.50 85.00 82.00 85.50 0.0M
2023-09-13 80.50 80.50 80.50 80.50 0.0M
2023-09-12 80.00 81.50 79.00 80.50 0.0M
2023-09-11 80.00 81.52 78.50 80.00 0.1M
2023-09-08 80.00 78.80 78.80 80.00 0.0M
2023-09-07 80.00 80.00 80.00 80.00 0.0M
2023-09-06 80.00 80.00 80.00 80.00 0.0M
2023-09-05 80.00 80.00 80.00 80.00 0.0M
2023-09-04 80.00 79.90 79.90 80.00 0.0M
2023-09-01 77.50 81.40 78.80 80.00 0.0M
2023-08-31 77.50 79.00 75.14 77.50 0.0M
2023-08-30 81.00 76.25 76.25 77.50 0.0M
2023-08-29 81.00 81.00 81.00 81.00 0.0M
2023-08-25 83.50 80.95 80.50 81.00 0.0M
2023-08-24 83.50 82.80 82.80 83.50 0.0M
2023-08-23 83.50 83.20 83.20 83.50 0.0M
2023-08-22 83.50 82.06 82.00 83.50 0.0M
2023-08-21 85.50 85.00 80.25 83.50 0.0M
2023-08-18 87.50 90.00 83.00 85.50 0.0M
2023-08-17 87.50 87.50 87.50 87.50 0.0M
2023-08-16 87.50 87.25 87.25 87.50 0.0M
2023-08-15 87.50 87.50 87.50 87.50 0.0M
2023-08-14 87.50 85.00 85.00 87.50 0.0M
2023-08-11 87.50 88.25 85.00 87.50 0.0M
2023-08-10 87.50 85.10 85.00 87.50 0.0M
2023-08-09 87.50 85.15 85.15 87.50 0.0M
2023-08-08 87.50 89.49 89.49 87.50 0.0M
2023-08-07 87.50 87.50 87.50 87.50 0.0M
2023-08-04 87.50 87.50 87.50 87.50 0.0M
2023-08-03 88.50 89.90 86.10 87.50 0.0M
2023-08-02 90.00 92.00 86.00 88.50 0.0M
2023-08-01 90.00 88.08 88.08 90.00 0.0M
2023-07-31 90.00 90.00 90.00 90.00 0.0M
2023-07-28 90.00 90.00 90.00 90.00 0.0M
2023-07-27 90.00 91.60 88.00 90.00 0.0M
2023-07-26 90.00 90.00 90.00 90.00 0.0M
2023-07-25 90.50 92.00 88.00 90.00 0.3M
2023-07-24 90.50 92.00 88.00 90.50 0.0M
2023-07-21 90.50 88.23 88.00 90.50 0.0M
2023-07-20 90.50 88.10 88.10 90.50 0.0M
2023-07-19 90.50 88.10 88.00 90.50 0.0M
2023-07-18 90.50 90.50 90.50 90.50 0.0M
2023-07-17 92.50 90.00 88.00 90.50 0.0M
2023-07-14 92.50 92.70 92.30 92.50 0.0M
2023-07-13 92.50 92.50 90.10 92.50 0.0M
2023-07-12 92.50 92.50 92.50 92.50 0.0M
2023-07-11 89.50 91.50 87.60 92.50 0.0M
2023-07-10 89.50 91.90 91.90 89.50 0.0M
2023-07-07 92.50 92.00 90.60 89.50 0.0M
2023-07-06 92.50 93.80 93.70 92.50 0.0M
2023-07-05 90.50 95.00 88.55 92.50 0.0M
2023-07-04 86.50 86.50 86.50 86.50 0.0M
2023-07-03 86.50 87.00 86.90 86.50 0.0M
2023-06-30 92.50 90.00 85.00 86.50 0.0M
2023-06-29 92.50 90.00 90.00 92.50 0.0M
2023-06-28 92.50 95.00 90.00 92.50 0.0M
2023-06-27 92.50 95.00 90.00 92.50 0.0M
2023-06-26 92.50 93.75 90.00 92.50 0.0M
2023-06-23 92.50 92.50 92.50 92.50 0.0M
2023-06-22 92.50 92.50 92.50 92.50 0.0M
2023-06-21 97.50 98.70 90.00 92.50 0.0M
2023-06-20 101.00 100.00 95.00 97.50 0.0M
2023-06-19 101.00 102.00 102.00 101.00 0.0M
2023-06-16 101.00 102.00 101.90 101.00 0.0M
2023-06-15 99.00 102.00 99.96 101.00 0.0M
2023-06-14 99.00 99.00 99.00 99.00 0.0M
2023-06-13 98.00 100.00 99.12 99.00 0.0M
2023-06-12 94.50 98.90 92.00 97.50 0.0M
2023-06-09 94.50 94.70 94.70 94.50 0.0M
2023-06-08 94.50 94.70 94.70 94.50 0.0M
2023-06-07 94.50 94.70 92.10 94.50 0.0M
2023-06-06 94.50 96.25 92.00 94.50 0.0M
2023-06-05 96.50 97.00 92.00 94.50 0.0M
2023-06-02 102.50 101.90 96.20 96.50 0.0M
2023-06-01 104.50 105.90 100.00 102.50 0.0M
2023-05-31 107.50 108.75 102.00 104.50 0.0M
2023-05-30 112.50 110.00 105.00 107.50 0.0M
2023-05-26 112.50 112.49 110.00 112.50 0.0M
2023-05-25 112.50 115.00 110.10 112.50 0.0M
2023-05-24 112.50 115.00 112.25 112.50 0.1M
2023-05-23 112.50 114.75 110.10 112.50 0.0M
2023-05-22 108.50 115.00 109.85 112.50 0.1M
2023-05-19 106.50 107.00 104.10 105.00 0.0M
2023-05-18 106.50 109.00 104.00 109.00 0.0M
2023-05-17 106.50 105.00 105.00 106.50 0.0M
2023-05-16 110.50 111.50 103.00 106.50 0.0M
2023-05-15 110.50 113.00 108.00 110.50 0.0M
2023-05-12 110.50 113.00 108.00 109.00 0.0M
2023-05-11 104.00 113.00 105.00 112.00 0.1M
2023-05-10 92.50 104.90 90.50 104.00 0.1M
2023-05-09 84.50 95.00 88.00 92.50 0.2M
2023-05-05 82.50 84.90 84.90 82.50 0.0M
2023-05-04 81.00 82.90 80.00 82.50 0.0M
2023-05-03 81.00 85.00 80.00 81.00 0.0M
2023-05-02 81.00 83.50 81.50 83.50 0.0M
2023-04-28 87.50 88.50 80.00 81.00 0.0M
2023-04-27 88.50 86.55 85.75 87.50 0.0M
2023-04-26 87.50 90.00 89.89 88.50 0.0M
2023-04-25 85.50 87.00 87.00 85.50 0.1M
2023-04-24 92.50 93.00 83.00 85.50 0.0M
2023-04-21 92.50 92.50 92.50 92.50 0.0M
2023-04-20 96.50 97.90 96.25 96.50 0.0M
2023-04-19 94.50 98.00 96.90 96.50 0.1M
2023-04-18 94.50 95.08 95.00 94.50 0.3M
2023-04-17 94.50 94.50 94.50 94.50 0.0M
2023-04-14 94.50 97.00 97.00 94.50 0.0M
2023-04-13 94.50 97.00 97.00 94.50 0.0M
2023-04-12 94.50 94.50 94.50 94.50 0.0M
2023-04-11 94.50 97.00 94.45 94.50 0.0M
2023-04-06 94.50 94.50 94.50 94.50 0.0M
2023-04-05 94.50 94.50 94.50 94.50 0.0M
2023-04-04 94.50 94.45 94.45 94.50 0.0M
2023-04-03 89.50 97.00 92.00 94.50 0.0M
2023-03-31 87.50 87.00 85.00 87.50 0.0M
2023-03-30 87.50 87.50 87.50 87.50 0.0M
2023-03-29 87.50 85.00 85.00 87.50 0.0M
2023-03-28 87.50 87.50 87.50 87.50 0.0M
2023-03-27 87.50 87.50 87.50 87.50 0.0M
2023-03-24 87.50 87.50 87.50 87.50 0.0M
2023-03-23 87.50 90.00 85.00 87.50 0.0M
2023-03-22 87.50 90.00 87.25 87.50 0.0M
2023-03-21 87.50 85.00 85.00 87.50 0.0M
2023-03-20 87.50 87.50 87.50 87.50 0.0M
2023-03-17 87.50 87.50 87.50 87.50 0.0M
2023-03-16 87.50 87.50 87.50 87.50 0.0M
2023-03-15 87.50 87.50 87.50 87.50 0.0M
2023-03-14 87.50 87.50 87.50 87.50 0.0M
2023-03-13 87.50 87.00 85.00 87.50 0.1M
2023-03-10 87.50 87.50 87.50 87.50 0.0M
2023-03-09 87.50 85.00 85.00 87.50 0.0M
2023-03-08 87.50 85.10 85.00 87.50 0.0M
2023-03-07 87.50 87.50 87.50 87.50 0.0M
2023-03-06 87.50 87.25 87.25 87.50 0.0M
2023-03-03 87.50 87.25 87.25 87.50 0.0M
2023-03-02 87.50 87.50 87.50 87.50 0.0M
2023-03-01 87.50 90.00 85.00 87.50 0.0M
2023-02-28 87.50 87.50 87.50 87.50 0.0M
2023-02-27 87.50 90.00 90.00 87.50 0.0M
2023-02-24 88.50 86.00 85.00 87.50 0.0M
2023-02-23 88.50 88.75 88.75 88.50 0.0M
2023-02-22 89.50 93.00 85.00 88.50 0.0M
2023-02-21 89.50 92.00 92.00 89.50 0.0M
2023-02-20 90.50 92.00 86.00 89.50 0.0M
2023-02-17 90.50 88.00 88.00 90.50 0.0M
2023-02-16 90.50 90.50 90.50 90.50 0.0M
2023-02-15 91.00 89.00 89.00 90.50 0.0M
2023-02-14 92.50 90.00 89.00 91.00 0.0M
2023-02-13 92.50 93.00 88.00 92.50 0.0M
2023-02-10 94.50 92.00 92.00 92.50 0.0M
2023-02-09 97.50 98.77 92.00 94.50 0.0M
2023-02-08 97.50 100.00 95.00 97.50 0.0M
2023-02-07 87.50 100.00 89.49 97.50 0.1M
2023-02-06 83.50 82.25 82.00 83.50 0.0M
2023-02-03 83.50 83.50 83.50 83.50 0.0M
2023-02-02 83.50 83.50 83.50 83.50 0.0M
2023-02-01 83.50 85.00 85.00 83.50 0.0M
2023-01-31 83.50 82.45 82.45 83.50 0.0M
2023-01-30 83.50 84.90 82.00 83.50 0.0M
2023-01-27 82.50 83.00 82.45 83.50 0.0M
2023-01-26 82.50 82.50 82.50 82.50 0.0M
2023-01-25 84.00 80.78 80.78 82.50 0.0M
2023-01-24 86.00 85.00 83.00 84.00 0.0M
2023-01-23 86.00 86.00 86.00 86.00 0.0M
2023-01-20 87.50 87.00 83.50 86.00 0.0M
2023-01-19 87.50 87.50 87.50 87.50 0.0M
2023-01-18 87.50 87.50 87.50 87.50 0.0M
2023-01-17 87.50 87.50 87.50 87.50 0.0M
2023-01-16 88.50 90.00 87.00 87.50 0.0M
2023-01-13 88.50 88.50 88.50 88.50 0.0M
2023-01-12 88.50 88.50 88.50 88.50 0.0M
2023-01-11 88.50 87.00 87.00 88.50 0.0M
2023-01-10 88.50 88.50 88.50 88.50 0.0M
2023-01-09 88.50 87.00 87.00 88.50 0.0M
2023-01-06 88.50 87.00 87.00 88.50 0.0M
2023-01-05 88.50 88.50 88.50 88.50 0.0M
2023-01-04 88.50 88.50 88.50 88.50 0.0M
2023-01-03 87.50 90.00 89.00 88.50 0.0M