Zanaga Iron Ore Co. Ltd (DI) (ZIOC) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zanaga Iron Ore Co. Ltd (DI)

Date Open High Low Close* Volume
28/06/2018 12.05p 12.39p 12.05p 12.23p 339415
27/06/2018 12.05p 12.67p 12.05p 12.38p 212082
26/06/2018 12.95p 12.95p 12.20p 12.40p 628676
25/06/2018 12.20p 12.95p 12.00p 12.58p 798830
22/06/2018 12.25p 13.05p 12.25p 12.63p 244546
21/06/2018 12.70p 13.19p 12.20p 12.98p 281585
20/06/2018 12.75p 13.25p 12.70p 12.85p 200531
19/06/2018 12.95p 13.22p 12.80p 13.10p 325260
18/06/2018 13.05p 13.25p 12.83p 12.98p 502966
15/06/2018 12.75p 13.75p 12.75p 13.40p 253497
14/06/2018 13.75p 13.81p 12.81p 13.35p 326809
13/06/2018 12.70p 14.00p 12.00p 13.23p 1053426
12/06/2018 12.03p 12.55p 11.80p 12.25p 336234
11/06/2018 12.00p 12.66p 11.95p 12.15p 440953
08/06/2018 12.25p 12.70p 11.82p 12.28p 1097587
07/06/2018 12.30p 12.52p 12.23p 12.23p 426045
06/06/2018 12.50p 13.03p 12.23p 12.40p 521475
05/06/2018 13.00p 13.50p 12.15p 12.88p 1173871
04/06/2018 12.41p 12.80p 11.88p 12.43p 391522
01/06/2018 11.95p 12.63p 11.80p 12.63p 1403300
31/05/2018 11.75p 12.91p 11.75p 12.15p 264311
30/05/2018 12.25p 12.40p 11.70p 12.03p 1225914
29/05/2018 13.00p 13.00p 12.25p 12.25p 750782
25/05/2018 12.95p 13.03p 12.41p 12.80p 1127588
24/05/2018 12.50p 13.50p 12.25p 12.43p 2557434
23/05/2018 12.25p 12.68p 12.10p 12.25p 374154
22/05/2018 12.00p 12.74p 11.85p 12.18p 732516
21/05/2018 12.90p 12.99p 11.75p 12.48p 391800
18/05/2018 12.95p 12.95p 12.05p 12.90p 304253
17/05/2018 13.50p 13.95p 11.85p 12.23p 1660792
16/05/2018 12.95p 14.00p 12.17p 13.33p 784759
15/05/2018 12.25p 12.85p 11.61p 12.53p 718772
14/05/2018 12.25p 12.25p 11.70p 11.93p 408338
11/05/2018 11.85p 12.88p 11.60p 11.78p 602275
10/05/2018 12.25p 12.83p 11.93p 11.93p 1470289
09/05/2018 12.15p 12.95p 12.11p 12.60p 1182475
08/05/2018 12.50p 13.60p 12.16p 12.50p 571351
04/05/2018 13.25p 13.45p 12.15p 13.45p 927507
03/05/2018 13.00p 13.86p 12.45p 12.90p 2955254
02/05/2018 11.95p 12.70p 11.05p 12.38p 971361
01/05/2018 11.50p 12.27p 11.15p 11.58p 717752
30/04/2018 11.28p 12.20p 11.28p 11.88p 284426
27/04/2018 11.50p 12.20p 11.15p 11.73p 218593
26/04/2018 11.10p 12.23p 11.05p 11.85p 319200
25/04/2018 11.50p 11.85p 11.16p 11.78p 585384
24/04/2018 11.70p 12.30p 10.55p 11.28p 902713
23/04/2018 12.05p 12.73p 11.40p 11.40p 1391659
20/04/2018 12.35p 13.15p 12.31p 12.77p 119824
19/04/2018 12.55p 13.21p 12.15p 13.00p 725418
18/04/2018 14.05p 14.05p 12.77p 13.30p 947700
17/04/2018 13.90p 13.90p 12.67p 13.85p 616955
16/04/2018 13.45p 13.45p 12.55p 12.95p 950963
13/04/2018 12.75p 13.50p 11.60p 13.25p 1404673
12/04/2018 12.50p 12.59p 11.30p 11.90p 480824
11/04/2018 12.20p 12.45p 11.10p 11.65p 402109
10/04/2018 11.95p 12.45p 10.68p 11.75p 596499
09/04/2018 10.95p 11.45p 10.55p 11.00p 729245
06/04/2018 10.68p 11.82p 10.68p 11.38p 391688
05/04/2018 10.89p 11.28p 10.89p 11.28p 150310
04/04/2018 11.25p 11.70p 10.75p 11.25p 941745
03/04/2018 11.10p 12.22p 11.05p 11.53p 745265
29/03/2018 12.00p 12.34p 11.66p 12.00p 332074
28/03/2018 11.63p 12.40p 11.15p 11.50p 764667
27/03/2018 11.60p 12.14p 11.50p 11.53p 237867
26/03/2018 11.65p 12.60p 11.60p 12.08p 397192
23/03/2018 12.20p 12.99p 11.62p 12.33p 485721
22/03/2018 11.62p 13.15p 11.22p 12.63p 731034
21/03/2018 12.00p 12.79p 11.55p 12.03p 261768
20/03/2018 11.50p 12.59p 11.20p 12.28p 1811310
19/03/2018 12.05p 12.67p 11.25p 11.33p 1306623
16/03/2018 12.55p 13.14p 12.00p 12.35p 964022
15/03/2018 13.15p 13.95p 12.94p 13.28p 383425
14/03/2018 13.20p 13.74p 12.85p 13.15p 369467
13/03/2018 12.00p 14.10p 11.75p 13.30p 2033072
12/03/2018 13.40p 13.40p 11.50p 12.40p 1561390
09/03/2018 12.55p 13.45p 12.10p 12.68p 1235859
08/03/2018 13.00p 13.95p 11.30p 12.95p 2495882
07/03/2018 14.75p 15.88p 14.58p 15.25p 1046167
06/03/2018 15.25p 15.91p 14.10p 14.33p 1181515
05/03/2018 12.95p 15.72p 12.61p 15.35p 3889626
02/03/2018 12.50p 13.15p 11.99p 12.25p 748325
01/03/2018 11.00p 13.33p 11.00p 12.25p 4085129
28/02/2018 14.80p 15.53p 14.00p 14.13p 861763
27/02/2018 15.05p 15.65p 14.53p 15.45p 1165063
26/02/2018 16.00p 16.82p 14.25p 15.55p 1732288
23/02/2018 16.50p 18.10p 15.58p 15.90p 3552350
22/02/2018 15.05p 16.50p 15.05p 16.13p 1921076
21/02/2018 15.70p 16.31p 14.60p 15.75p 2242499
20/02/2018 15.20p 15.80p 14.15p 15.50p 875753
19/02/2018 15.95p 15.95p 14.09p 15.00p 757771
16/02/2018 14.75p 15.84p 13.85p 15.35p 923075
15/02/2018 14.20p 14.95p 13.57p 14.62p 644480
14/02/2018 14.00p 14.10p 13.61p 13.98p 542460
13/02/2018 14.50p 15.66p 13.59p 14.03p 1445952
12/02/2018 15.90p 15.95p 14.66p 15.03p 520701
09/02/2018 14.45p 16.95p 13.55p 14.55p 1664743
08/02/2018 13.20p 14.70p 12.05p 14.70p 851479
07/02/2018 13.50p 13.51p 12.56p 13.03p 651382
06/02/2018 12.00p 13.56p 11.75p 13.25p 1449304
05/02/2018 15.45p 15.45p 13.10p 13.53p 1049808
02/02/2018 15.50p 16.76p 14.64p 15.03p 1414996
01/02/2018 15.00p 17.00p 14.12p 15.70p 3151139
31/01/2018 12.50p 15.23p 12.30p 14.38p 4360578
30/01/2018 12.50p 12.50p 11.65p 12.13p 823890
29/01/2018 12.00p 12.75p 11.30p 12.05p 2179556
26/01/2018 11.00p 12.00p 10.74p 11.50p 991646
25/01/2018 11.75p 11.97p 10.60p 11.20p 1638958
24/01/2018 12.30p 12.40p 11.69p 11.83p 711574
23/01/2018 12.00p 12.40p 11.80p 12.30p 942200
22/01/2018 12.15p 12.69p 11.85p 12.10p 542618
19/01/2018 12.00p 12.50p 11.80p 12.15p 1104389
18/01/2018 12.45p 12.90p 11.80p 11.80p 1278555
17/01/2018 12.70p 13.00p 12.05p 12.53p 1168706
16/01/2018 13.60p 13.70p 12.70p 13.03p 1289067
15/01/2018 13.10p 14.50p 13.08p 13.85p 1122593
12/01/2018 12.90p 15.30p 12.90p 13.15p 2406950
11/01/2018 13.65p 13.95p 12.60p 12.75p 981125
10/01/2018 12.65p 13.80p 12.30p 13.50p 1012917
09/01/2018 14.25p 14.50p 13.00p 13.50p 1081893
08/01/2018 15.05p 15.30p 13.55p 13.98p 1461876
05/01/2018 15.60p 16.68p 15.00p 15.38p 917714
04/01/2018 17.75p 18.17p 15.50p 15.60p 2522699
03/01/2018 16.00p 18.33p 15.50p 18.00p 6290760
02/01/2018 13.00p 16.50p 12.89p 16.00p 4623431
29/12/2017 10.50p 12.90p 10.00p 12.38p 2063264
28/12/2017 13.25p 13.25p 12.10p 12.63p 962200
27/12/2017 10.75p 13.25p 10.75p 13.00p 1104850
22/12/2017 11.50p 11.50p 10.50p 11.38p 958945
21/12/2017 11.50p 12.00p 10.50p 10.75p 1158753
20/12/2017 12.75p 13.49p 11.25p 11.25p 1837860
19/12/2017 11.50p 14.08p 11.10p 13.00p 3312786
18/12/2017 10.00p 12.00p 10.00p 11.50p 1878575
15/12/2017 10.00p 11.13p 10.00p 10.38p 1598618
14/12/2017 11.75p 12.24p 10.10p 11.63p 2664119
13/12/2017 12.75p 13.35p 11.52p 12.00p 2560757
12/12/2017 15.00p 15.00p 12.60p 13.75p 2068178
11/12/2017 13.75p 14.71p 13.75p 14.25p 646767
08/12/2017 14.50p 15.06p 13.50p 14.50p 1210743
07/12/2017 15.25p 15.75p 13.95p 15.25p 2994359
06/12/2017 15.00p 17.00p 14.48p 15.50p 4963908
05/12/2017 15.25p 17.00p 14.35p 14.75p 2615337
04/12/2017 13.50p 16.25p 12.55p 14.75p 4166501
01/12/2017 14.25p 14.42p 12.75p 13.00p 4543161
30/11/2017 15.75p 16.19p 14.08p 14.88p 2452128
29/11/2017 15.00p 16.43p 13.25p 15.75p 5286212
28/11/2017 16.25p 16.67p 15.00p 15.00p 1332274
27/11/2017 15.50p 17.00p 15.00p 15.25p 4490664
24/11/2017 16.00p 18.25p 15.25p 15.25p 3536360
23/11/2017 16.00p 17.50p 14.90p 17.00p 6396209
22/11/2017 18.50p 19.35p 16.25p 17.00p 4401906
21/11/2017 19.25p 21.00p 18.30p 18.50p 2530920
20/11/2017 17.75p 20.40p 16.00p 19.50p 4940128
17/11/2017 20.50p 21.38p 17.11p 17.50p 9736154
16/11/2017 21.25p 23.73p 19.00p 19.75p 13871225
15/11/2017 22.75p 25.45p 18.89p 21.50p 17882668
14/11/2017 15.75p 25.00p 15.50p 22.25p 33677200
13/11/2017 10.50p 14.75p 10.15p 14.75p 14466298
10/11/2017 9.00p 10.50p 8.58p 10.25p 5986275
09/11/2017 10.00p 10.94p 8.53p 8.88p 8462591
08/11/2017 7.03p 11.71p 7.03p 10.13p 25909132
07/11/2017 6.01p 6.45p 5.50p 6.13p 7524023
06/11/2017 6.90p 6.90p 6.03p 6.50p 1023624
03/11/2017 6.92p 7.00p 6.41p 6.88p 1509512
02/11/2017 6.80p 6.99p 6.13p 6.75p 4780084
01/11/2017 5.76p 7.25p 5.76p 6.83p 8152380
31/10/2017 7.00p 7.87p 5.75p 5.95p 6892132
30/10/2017 5.50p 7.21p 5.32p 6.63p 4508185
27/10/2017 5.55p 5.67p 4.81p 5.61p 9333774
26/10/2017 5.20p 5.72p 5.10p 5.53p 2503759
25/10/2017 4.90p 5.50p 4.90p 5.26p 4671199
24/10/2017 5.19p 5.48p 4.85p 4.88p 3825407
23/10/2017 4.75p 5.35p 4.49p 5.15p 6778291
20/10/2017 4.50p 4.88p 4.50p 4.50p 2300002
19/10/2017 5.11p 5.33p 4.33p 4.45p 8342280
18/10/2017 4.50p 5.34p 4.30p 4.90p 4811139
17/10/2017 4.35p 4.61p 4.21p 4.35p 749794
16/10/2017 4.80p 4.80p 4.35p 4.45p 1701712
13/10/2017 4.15p 4.79p 4.15p 4.76p 4718602
12/10/2017 4.20p 4.10p 4.08p 4.10p 302982
11/10/2017 4.20p 4.20p 4.08p 4.08p 549700
10/10/2017 4.26p 4.48p 4.20p 4.48p 305300
09/10/2017 4.37p 4.41p 4.31p 4.31p 275000
06/10/2017 4.50p 4.85p 4.30p 4.43p 935506
05/10/2017 4.25p 4.85p 4.25p 4.40p 801538
04/10/2017 3.95p 3.98p 3.95p 3.95p 154740
03/10/2017 3.95p 4.30p 3.98p 3.98p 54338
02/10/2017 3.95p 4.30p 3.95p 4.30p 25000
29/09/2017 3.95p 3.95p 3.90p 3.90p 275000
28/09/2017 4.30p 4.30p 3.90p 3.93p 530000
27/09/2017 4.00p 4.05p 4.00p 4.05p 429356
26/09/2017 3.96p 3.96p 3.83p 3.83p 500000
25/09/2017 4.00p 4.00p 4.00p 4.00p 0
22/09/2017 4.00p 4.10p 4.00p 4.00p 150000
21/09/2017 4.31p 4.31p 4.10p 4.10p 350000
20/09/2017 4.55p 4.45p 4.45p 4.45p 140025
19/09/2017 4.55p 4.45p 4.45p 4.45p 27400
18/09/2017 4.55p 4.45p 4.43p 4.45p 25000
15/09/2017 4.55p 4.55p 4.43p 4.43p 29505
14/09/2017 4.60p 4.66p 4.25p 4.66p 549999
13/09/2017 4.76p 4.76p 4.65p 4.68p 494570

*Close Price adjusted for both dividends and splits