Zinc Media Group (ZIN)

ZIN
🏛️ Vereinigtes Königreich →
57.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 62.50 60.00 56.50 57.50 0.0M
2025-09-25 62.50 60.00 60.00 62.50 0.0M
2025-09-24 63.00 64.50 60.00 62.50 0.0M
2025-09-23 63.00 61.00 61.00 63.00 0.0M
2025-09-22 63.00 63.00 63.00 63.00 0.0M
2025-09-19 63.00 63.00 62.00 63.00 0.1M
2025-09-18 63.00 65.00 61.00 63.00 0.0M
2025-09-17 67.50 67.50 67.50 67.50 0.0M
2025-09-16 67.50 66.50 66.50 67.50 0.0M
2025-09-15 67.50 66.50 66.50 67.50 0.0M
2025-09-12 67.50 66.60 66.00 67.50 0.0M
2025-09-11 68.50 68.47 65.00 67.50 0.0M
2025-09-10 67.50 68.00 65.00 66.50 0.0M
2025-09-09 67.50 65.15 65.15 67.50 0.0M
2025-09-08 67.50 65.15 65.15 67.50 0.0M
2025-09-05 66.00 67.00 64.50 67.50 0.0M
2025-09-04 66.00 65.00 65.00 66.00 0.0M
2025-09-03 67.50 71.50 65.10 66.00 0.0M
2025-09-02 67.50 67.50 67.50 67.50 0.0M
2025-09-01 68.50 67.00 67.00 67.50 0.0M
2025-08-29 68.50 68.50 68.50 68.50 0.0M
2025-08-28 68.50 68.50 68.50 68.50 0.0M
2025-08-27 68.50 68.50 68.50 68.50 0.0M
2025-08-26 68.50 68.50 68.50 68.50 0.0M
2025-08-22 68.50 68.50 68.50 68.50 0.0M
2025-08-21 68.50 68.05 68.05 68.50 0.0M
2025-08-20 69.00 67.00 67.00 68.50 0.0M
2025-08-19 69.00 69.00 69.00 69.00 0.0M
2025-08-18 69.00 69.00 69.00 69.00 0.0M
2025-08-15 69.00 69.00 69.00 69.00 0.0M
2025-08-14 69.00 69.00 69.00 69.00 0.0M
2025-08-13 71.00 68.70 68.00 69.00 0.0M
2025-08-12 70.00 70.12 70.12 71.00 0.0M
2025-08-11 71.00 71.00 71.00 71.00 0.0M
2025-08-08 71.00 70.12 70.12 71.00 0.0M
2025-08-07 71.00 70.12 70.00 71.00 0.0M
2025-08-06 71.00 70.12 70.12 71.00 0.0M
2025-08-05 71.00 70.12 70.00 71.00 0.0M
2025-08-04 71.00 71.40 70.00 71.00 0.0M
2025-08-01 71.00 70.00 70.00 71.00 0.0M
2025-07-31 71.00 71.00 71.00 71.00 0.0M
2025-07-30 71.00 70.00 70.00 71.00 0.0M
2025-07-29 71.00 70.00 70.00 71.00 0.0M
2025-07-28 71.00 70.00 70.00 71.00 0.0M
2025-07-25 71.00 70.12 70.00 71.00 0.0M
2025-07-24 71.00 68.10 68.10 71.00 0.0M
2025-07-23 73.00 72.00 70.00 71.00 0.0M
2025-07-22 73.00 72.12 72.12 73.00 0.0M
2025-07-21 73.00 72.18 72.00 73.00 0.0M
2025-07-20 73.00 73.00 73.00 73.00 0.0M
2025-07-18 73.00 73.00 73.00 73.00 0.0M
2025-07-17 73.00 72.20 72.00 73.00 0.0M
2025-07-16 73.00 72.70 70.00 73.00 0.0M
2025-07-15 71.00 74.40 71.90 73.00 0.1M
2025-07-14 68.50 68.50 68.50 68.50 0.0M
2025-07-11 68.50 67.03 67.00 68.50 0.0M
2025-07-10 68.50 68.50 68.50 68.50 0.0M
2025-07-09 68.50 68.50 68.50 68.50 0.0M
2025-07-08 68.50 68.47 67.00 68.50 0.0M
2025-07-07 68.50 67.00 67.00 68.50 0.0M
2025-07-05 68.50 68.50 68.50 68.50 0.0M
2025-07-04 68.50 68.50 68.50 68.50 0.0M
2025-07-03 68.50 68.50 68.50 68.50 0.0M
2025-07-02 68.50 68.00 67.00 68.50 0.0M
2025-07-01 68.50 67.30 67.30 68.50 0.0M
2025-06-30 68.50 68.50 68.50 68.50 0.0M
2025-06-27 68.50 68.50 67.00 68.50 0.0M
2025-06-26 68.50 68.50 65.50 68.50 0.0M
2025-06-25 69.50 69.50 67.50 68.50 0.0M
2025-06-24 70.00 70.00 70.00 69.50 0.0M
2025-06-23 70.00 68.37 68.00 70.00 0.0M
2025-06-20 69.50 71.60 68.00 70.00 0.0M
2025-06-19 70.00 70.60 70.60 70.00 0.0M
2025-06-18 70.00 70.70 68.35 70.00 0.0M
2025-06-17 70.00 71.60 68.30 70.00 0.0M
2025-06-16 69.00 72.00 69.80 70.00 0.0M
2025-06-13 70.00 70.50 67.20 69.00 0.0M
2025-06-12 70.00 72.00 68.00 70.00 0.0M
2025-06-11 70.00 70.72 68.10 70.00 0.0M
2025-06-10 65.50 72.00 67.00 70.00 0.1M
2025-06-09 58.50 65.50 59.00 63.00 0.2M
2025-06-06 58.50 57.00 57.00 58.50 0.0M
2025-06-05 58.50 60.00 57.33 58.50 0.0M
2025-06-04 59.50 61.00 57.00 58.50 0.0M
2025-06-03 61.00 60.00 57.00 59.50 0.0M
2025-06-02 61.00 60.00 60.00 61.00 0.0M
2025-05-30 61.00 61.50 60.50 61.00 0.0M
2025-05-29 61.00 60.00 60.00 61.00 0.0M
2025-05-28 61.00 62.00 60.00 61.00 0.0M
2025-05-27 61.00 61.00 61.00 61.00 0.0M
2025-05-23 61.00 62.00 60.00 61.00 0.0M
2025-05-22 61.00 60.00 60.00 61.00 0.0M
2025-05-21 61.50 61.90 60.00 61.00 0.0M
2025-05-20 62.50 63.00 60.00 61.50 0.0M
2025-05-19 61.00 61.00 61.00 61.00 0.0M
2025-05-16 61.00 61.00 61.00 61.00 0.0M
2025-05-15 61.00 61.00 61.00 61.00 0.0M
2025-05-14 61.00 60.00 60.00 61.00 0.0M
2025-05-13 62.50 63.12 60.00 61.00 0.0M
2025-05-12 62.50 63.00 60.25 61.50 0.0M
2025-05-09 62.50 65.00 60.00 62.50 0.0M
2025-05-08 62.50 62.50 62.50 62.50 0.0M
2025-05-07 62.50 60.00 60.00 62.50 0.0M
2025-05-06 62.50 63.50 63.50 62.50 0.0M
2025-05-02 63.00 65.00 61.00 63.00 0.0M
2025-05-01 63.00 61.00 61.00 63.00 0.0M
2025-04-30 63.00 64.00 61.10 63.00 0.0M
2025-04-29 61.00 61.00 61.00 61.00 0.0M
2025-04-28 61.00 61.00 61.00 61.00 0.0M
2025-04-25 61.50 62.04 60.15 61.50 0.0M
2025-04-24 61.50 60.15 60.15 61.50 0.0M
2025-04-23 61.50 60.15 60.15 61.50 0.0M
2025-04-22 61.50 61.50 61.50 61.50 0.0M
2025-04-17 61.50 62.10 60.00 61.50 0.0M
2025-04-16 61.50 62.10 62.10 61.50 0.0M
2025-04-15 61.50 61.50 61.50 61.50 0.0M
2025-04-14 61.50 62.33 62.33 61.50 0.0M
2025-04-11 61.50 61.50 61.50 61.50 0.0M
2025-04-10 61.50 62.33 60.15 61.50 0.0M
2025-04-09 61.50 60.20 60.20 61.50 0.0M
2025-04-08 61.50 62.33 60.16 61.50 0.0M
2025-04-07 61.50 62.33 60.30 61.50 0.0M
2025-04-04 61.50 62.33 60.00 61.50 0.0M
2025-04-03 61.50 62.70 60.15 61.50 0.0M
2025-04-02 61.50 62.49 62.49 61.50 0.0M
2025-04-01 61.50 62.49 60.15 61.50 0.0M
2025-03-31 61.50 63.00 59.00 61.50 0.1M
2025-03-28 61.50 61.50 61.50 61.50 0.0M
2025-03-27 61.50 62.50 60.00 61.50 0.1M
2025-03-26 61.50 61.50 61.50 61.50 0.0M
2025-03-25 61.50 60.15 60.15 61.50 0.0M
2025-03-24 62.50 62.40 60.15 61.50 0.0M
2025-03-21 62.50 62.85 62.85 62.50 0.0M
2025-03-20 62.50 62.50 62.50 62.50 0.0M
2025-03-19 62.50 61.00 61.00 62.50 0.0M
2025-03-18 63.50 64.00 63.00 62.50 0.0M
2025-03-17 63.50 63.95 63.05 63.50 0.0M
2025-03-14 63.50 63.05 63.00 63.50 0.0M
2025-03-13 63.50 63.50 63.50 63.50 0.0M
2025-03-12 63.50 63.70 63.00 63.50 0.1M
2025-03-11 63.50 63.50 63.50 63.50 0.0M
2025-03-10 63.50 64.00 63.00 63.50 0.0M
2025-03-07 63.50 63.95 63.95 63.50 0.0M
2025-03-06 65.00 66.12 61.00 63.50 0.1M
2025-03-05 65.00 64.00 64.00 65.00 0.0M
2025-03-04 65.00 63.20 63.00 65.00 0.0M
2025-03-03 65.00 66.80 66.80 65.00 0.0M
2025-02-28 65.00 66.16 66.16 65.00 0.0M
2025-02-27 65.00 66.80 63.56 65.00 0.0M
2025-02-26 65.00 64.00 64.00 65.00 0.0M
2025-02-25 65.00 66.80 66.30 65.00 0.0M
2025-02-24 65.00 65.00 65.00 65.00 0.0M
2025-02-21 65.00 65.00 65.00 65.00 0.0M
2025-02-20 65.00 65.00 65.00 65.00 0.0M
2025-02-19 65.00 64.00 64.00 65.00 0.0M
2025-02-18 65.00 66.44 63.20 65.00 0.0M
2025-02-17 65.00 66.25 63.84 65.00 0.0M
2025-02-14 65.00 65.00 65.00 65.00 0.0M
2025-02-13 65.00 66.80 63.55 65.00 0.0M
2025-02-12 65.00 67.00 63.00 65.00 0.0M
2025-02-11 65.00 65.00 65.00 65.00 0.0M
2025-02-10 63.50 66.25 63.00 65.00 0.0M
2025-02-07 62.00 60.00 60.00 62.00 0.0M
2025-02-06 62.00 62.00 62.00 62.00 0.0M
2025-02-05 62.00 63.50 60.48 62.00 0.0M
2025-02-04 62.00 63.40 61.50 62.00 0.0M
2025-02-03 62.00 63.40 61.31 62.00 0.0M
2025-01-31 61.00 63.60 60.50 62.00 0.0M
2025-01-30 59.50 62.00 60.04 61.00 0.0M
2025-01-29 57.50 57.50 57.50 57.50 0.0M
2025-01-28 57.50 57.50 57.50 57.50 0.0M
2025-01-27 57.50 57.50 57.50 57.50 0.0M
2025-01-24 57.50 58.00 58.00 57.50 0.0M
2025-01-23 58.50 56.00 55.35 57.50 0.0M
2025-01-22 58.50 58.50 58.50 58.50 0.0M
2025-01-21 58.50 57.06 57.06 58.50 0.0M
2025-01-20 58.50 58.00 58.00 58.50 0.0M
2025-01-17 58.50 57.11 57.00 58.50 0.1M
2025-01-16 58.00 60.00 58.00 58.50 0.1M
2025-01-15 57.50 59.00 58.70 57.50 0.0M
2025-01-14 56.50 57.48 56.90 57.50 0.1M
2025-01-13 56.50 55.55 55.55 56.50 0.0M
2025-01-10 56.50 57.70 57.70 56.50 0.0M
2025-01-09 56.50 56.50 56.50 56.50 0.0M
2025-01-08 56.50 58.00 57.50 56.50 0.0M
2025-01-07 56.50 57.70 55.39 56.50 0.0M
2025-01-06 56.50 55.39 55.39 56.50 0.0M
2025-01-03 51.50 56.00 50.00 56.50 0.0M
2025-01-02 51.50 53.00 53.00 51.50 0.0M