Zinc Media Group Plc (ZIN.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.862068965517 | 58 | 58.5 | 57.5 | 0 | 0 | DE |
| 4 | 5.5 | 10.5769230769 | 52 | 58.7 | 51.5 | 95 | 56.64727723 | DE |
| 12 | -4.5 | -7.25806451613 | 62 | 65 | 47 | 414 | 50.4392792 | DE |
| 26 | -12.5 | -17.8571428571 | 70 | 71 | 47 | 269 | 56.21946688 | DE |
| 52 | -22.5 | -28.125 | 80 | 90 | 47 | 220 | 65.61130996 | DE |
| 156 | -22.5 | -28.125 | 80 | 125 | 47 | 201 | 87.54543319 | DE |
| 260 | 57.315 | 30981.0810811 | 0.185 | 125 | 0.1625 | 3287 | 6.33180828 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737975300 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1737735960 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1737649680 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1737563340 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1737476940 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1737390480 | 57.5 | -0.5 | -0.86 | 58 | 58.5 | 57.5 | 0 |
| 1737131340 | 58 | 0 | 0.00 | 58 | 58.5 | 58 | 0 |
| 1737044940 | 58 | 0 | 0.00 | 58 | 58.5 | 58 | 0 |
| 1736955300 | 58 | 0 | 0.00 | 58 | 58.7 | 58 | 170 |
| 1736869080 | 58 | 1.5 | 2.65 | 56.5 | 58.5 | 55.5 | 0 |
| 1736782500 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 55.5 | 0 |
| 1736524020 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 55.5 | 0 |
| 1736439600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 55.5 | 0 |
| 1736353620 | 56.5 | 1 | 1.80 | 55.5 | 56.5 | 55.5 | 1429 |
| 1736264400 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.3 | 17 |
| 1736180880 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1735918500 | 55.5 | 3.5 | 6.73 | 52 | 55.5 | 51.5 | 0 |
| 1735832160 | 52 | 0 | 0.00 | 52 | 52 | 51.5 | 0 |
| 1735662660 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1735576260 | 52 | 0 | 0.00 | 52 | 52 | 51.5 | 0 |
| 1735313700 | 52 | 0 | 0.00 | 52 | 52 | 51.5 | 0 |
| 1735057680 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1734971280 | 52 | 0 | 0.00 | 52 | 52.5 | 51.5 | 0 |
| 1734712200 | 52 | 1 | 1.96 | 51 | 52 | 51 | 0 |
| 1734622440 | 51 | 0 | 0.00 | 51 | 51.5 | 51 | 0 |
| 1734536340 | 51 | 0 | 0.00 | 51 | 51.5 | 51 | 0 |
| 1734449880 | 51 | 0 | 0.00 | 51 | 51.5 | 51 | 0 |
| 1734366420 | 51 | 0 | 0.00 | 51 | 51.5 | 51 | 0 |
| 1734104460 | 51 | 1 | 2.00 | 50 | 51.5 | 50 | 0 |
| 1734020880 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1733931060 | 50 | 1 | 2.04 | 49 | 50.5 | 49 | 0 |
| 1733848080 | 49 | 0 | 0.00 | 49 | 51 | 47.5 | 0 |
| 1733761860 | 49 | -1.5 | -2.97 | 50.5 | 51 | 47 | 5440 |
| 1733495700 | 50.5 | 0 | 0.00 | 50.5 | 51 | 48.2 | 500 |
| 1733416140 | 50.5 | 0 | 0.00 | 50.5 | 51 | 49.96 | 100 |
| 1733326500 | 50.5 | 0 | 0.00 | 50.5 | 52.4 | 50.5 | 1894 |
| 1733239800 | 50.5 | 0 | 0.00 | 50.5 | 51 | 50.5 | 0 |
| 1733156940 | 50.5 | 0.5 | 1.00 | 50 | 51 | 50 | 0 |
| 1732897620 | 50 | 1 | 2.04 | 49 | 50 | 49 | 1250 |
| 1732808160 | 49 | -5 | -9.26 | 54 | 54 | 48.2 | 10000 |
| 1732721820 | 54 | -2 | -3.57 | 56 | 56 | 54 | 0 |
| 1732638480 | 56 | -2 | -3.45 | 58 | 58 | 56 | 0 |
| 1732548840 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1732289460 | 58 | -3 | -4.92 | 61 | 61 | 58 | 0 |
| 1732203480 | 61 | 0 | 0.00 | 61 | 61 | 60 | 0 |
| 1732120140 | 61 | 2 | 3.39 | 61 | 61 | 60 | 0 |
| 1732033620 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1731947580 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1731688080 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1731598260 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1731511920 | 59 | 0 | 0.00 | 59 | 59 | 58.1 | 20 |
| 1731428820 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1731342540 | 59 | 0 | 0.00 | 59 | 59 | 58.1 | 100 |
| 1731083160 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1730993820 | 59 | -3 | -4.84 | 57 | 59 | 56.5 | 0 |
| 1730910480 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1730824080 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1730737740 | 62 | 0 | 0.00 | 62 | 65 | 60.2 | 1000 |
| 1730475300 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1730388900 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1730305440 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1730193840 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1730132940 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
