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
01/06/2015 2.70p 2.75p 2.70p 2.73p 5000
29/05/2015 2.75p 2.75p 2.68p 2.75p 368533
28/05/2015 2.75p 2.75p 2.60p 2.68p 49546
27/05/2015 2.51p 2.68p 2.51p 2.58p 359215
26/05/2015 2.55p 2.55p 2.49p 2.53p 1130568
22/05/2015 2.45p 2.50p 2.42p 2.45p 176746
21/05/2015 2.70p 2.83p 2.40p 2.43p 599554
20/05/2015 2.85p 2.85p 2.70p 2.85p 37868
19/05/2015 2.80p 2.90p 2.70p 2.78p 1319592
18/05/2015 2.75p 2.95p 2.74p 2.93p 991102
15/05/2015 2.75p 2.85p 2.62p 2.70p 785817
14/05/2015 2.55p 2.70p 2.50p 2.60p 321516
13/05/2015 2.55p 2.63p 2.50p 2.63p 530000
12/05/2015 2.55p 2.64p 2.49p 2.60p 784540
11/05/2015 2.63p 2.65p 2.51p 2.63p 410891
08/05/2015 2.43p 2.47p 2.41p 2.45p 234841
07/05/2015 2.45p 2.68p 2.45p 2.45p 291871
06/05/2015 2.50p 2.70p 2.42p 2.55p 4508408
05/05/2015 2.30p 2.30p 2.25p 2.25p 146329
01/05/2015 2.43p 2.44p 2.33p 2.40p 391071
30/04/2015 2.40p 2.50p 2.38p 2.40p 2928978
29/04/2015 3.25p 3.99p 2.40p 2.50p 11674818
28/04/2015 3.63p 3.63p 3.63p 3.63p 0
27/04/2015 3.63p 3.99p 3.63p 3.63p 193696
24/04/2015 3.95p 3.95p 3.59p 3.59p 93122
23/04/2015 3.50p 4.00p 3.00p 3.85p 949642
22/04/2015 2.64p 2.93p 2.80p 2.93p 0
21/04/2015 2.64p 2.80p 2.80p 2.80p 0
20/04/2015 2.64p 2.90p 2.61p 2.80p 273246
17/04/2015 3.25p 3.25p 3.08p 3.13p 161349
16/04/2015 2.85p 3.13p 2.80p 3.13p 0
15/04/2015 2.85p 2.85p 2.68p 2.80p 300890
14/04/2015 2.84p 2.89p 2.68p 2.68p 56447
13/04/2015 2.75p 2.90p 2.60p 2.80p 29819
10/04/2015 2.95p 2.88p 2.88p 2.88p 0
09/04/2015 2.95p 2.95p 2.83p 2.88p 470873
08/04/2015 3.24p 3.24p 2.88p 2.88p 5000
07/04/2015 2.95p 2.95p 2.88p 2.88p 500000
02/04/2015 2.75p 3.14p 2.75p 3.00p 317339
01/04/2015 3.25p 3.25p 2.83p 2.88p 508453
31/03/2015 3.25p 3.49p 3.25p 3.25p 658700
30/03/2015 3.50p 3.50p 3.38p 3.38p 50000
27/03/2015 3.75p 3.75p 3.60p 3.75p 60000
26/03/2015 4.00p 4.25p 3.88p 3.88p 215908
25/03/2015 4.35p 4.35p 4.10p 4.25p 20102
24/03/2015 4.10p 4.20p 4.10p 4.20p 32722
23/03/2015 4.40p 4.40p 4.10p 4.25p 51034
20/03/2015 4.40p 4.25p 4.25p 4.25p 0
19/03/2015 4.40p 4.40p 4.25p 4.25p 0
18/03/2015 4.40p 4.75p 4.39p 4.40p 105607
17/03/2015 4.40p 4.52p 4.40p 4.40p 83131
16/03/2015 4.60p 4.80p 4.50p 4.73p 52475
13/03/2015 4.85p 5.30p 4.80p 4.80p 59821
12/03/2015 4.70p 5.30p 4.80p 5.30p 0
11/03/2015 4.70p 4.80p 4.60p 4.80p 14169
10/03/2015 4.80p 4.90p 4.80p 4.90p 88205
09/03/2015 4.75p 4.75p 4.75p 4.75p 20
06/03/2015 5.34p 5.50p 5.00p 5.50p 43418
05/03/2015 5.00p 5.50p 5.00p 5.50p 0
04/03/2015 5.00p 5.00p 5.00p 5.00p 59
03/03/2015 5.00p 5.25p 5.00p 5.25p 50900
02/03/2015 5.40p 5.48p 5.40p 5.45p 370
27/02/2015 5.90p 5.90p 5.40p 5.48p 20334
26/02/2015 5.25p 5.30p 5.25p 5.30p 209105
25/02/2015 5.40p 5.45p 4.92p 5.45p 25706
24/02/2015 5.34p 5.34p 5.05p 5.05p 112282
23/02/2015 5.00p 5.00p 4.75p 4.75p 59653
20/02/2015 4.80p 5.00p 4.70p 5.00p 10000
19/02/2015 4.64p 4.84p 4.64p 4.70p 131059
18/02/2015 4.60p 4.75p 4.40p 4.48p 194957
17/02/2015 4.77p 5.05p 4.66p 5.05p 15200
16/02/2015 4.80p 4.80p 4.75p 4.75p 19010
13/02/2015 4.84p 4.84p 4.75p 4.75p 4524
12/02/2015 4.95p 5.08p 4.68p 5.08p 33200
11/02/2015 5.00p 5.04p 4.40p 5.00p 44873
10/02/2015 5.50p 5.50p 5.10p 5.50p 0
09/02/2015 5.50p 5.50p 5.10p 5.10p 27889
06/02/2015 5.89p 5.60p 5.45p 5.60p 0
05/02/2015 5.89p 5.89p 4.93p 5.45p 16045
04/02/2015 4.95p 4.95p 4.93p 4.93p 9100
03/02/2015 4.61p 5.45p 4.61p 5.45p 216948
02/02/2015 4.58p 5.65p 4.57p 4.65p 156000
30/01/2015 4.50p 5.00p 4.25p 4.65p 362232
29/01/2015 4.47p 4.58p 4.47p 4.58p 5000
28/01/2015 4.40p 4.70p 4.40p 4.50p 48439
27/01/2015 4.50p 4.50p 4.48p 4.48p 155000
26/01/2015 5.00p 5.00p 4.43p 4.58p 605284
23/01/2015 5.10p 5.31p 4.85p 4.85p 1115600
22/01/2015 5.22p 5.30p 5.20p 5.20p 346
21/01/2015 5.20p 5.30p 5.18p 5.30p 0
20/01/2015 5.20p 5.31p 5.10p 5.18p 103676
19/01/2015 5.15p 5.32p 5.07p 5.32p 50
16/01/2015 5.15p 5.15p 5.07p 5.07p 593936
15/01/2015 5.10p 5.20p 4.86p 5.10p 70709
14/01/2015 5.90p 5.93p 4.62p 5.57p 536862
13/01/2015 6.25p 6.25p 6.08p 6.15p 34003
12/01/2015 6.58p 6.58p 5.90p 6.35p 27710
09/01/2015 5.99p 6.30p 5.90p 5.90p 298207
08/01/2015 5.99p 5.99p 5.64p 5.86p 90709
07/01/2015 5.45p 5.66p 5.45p 5.66p 332
06/01/2015 5.50p 5.62p 5.50p 5.62p 12200
05/01/2015 5.83p 5.83p 5.75p 5.75p 3339
02/01/2015 5.71p 5.71p 5.69p 5.69p 53000
31/12/2014 5.26p 5.73p 5.25p 5.50p 56494
30/12/2014 5.50p 5.50p 5.43p 5.43p 27500
29/12/2014 5.80p 5.80p 5.58p 5.75p 43426
24/12/2014 5.39p 5.39p 5.25p 5.25p 1854
23/12/2014 5.40p 5.40p 5.25p 5.25p 65000
22/12/2014 5.50p 5.50p 5.30p 5.38p 48994
19/12/2014 6.00p 6.00p 5.20p 5.38p 208893
18/12/2014 5.20p 5.55p 5.20p 5.43p 297636
17/12/2014 4.85p 4.85p 4.69p 4.80p 28201
16/12/2014 4.75p 4.89p 4.50p 4.89p 2329373
15/12/2014 5.20p 5.20p 4.70p 5.08p 316023
12/12/2014 6.00p 6.12p 4.75p 5.55p 242752
11/12/2014 7.30p 7.32p 6.00p 6.10p 812293
10/12/2014 7.60p 7.95p 7.75p 7.95p 0
09/12/2014 7.60p 7.90p 7.32p 7.75p 93775
08/12/2014 7.25p 8.25p 7.25p 8.25p 232815
05/12/2014 7.20p 7.80p 7.20p 7.80p 96200
04/12/2014 7.40p 7.40p 7.15p 7.15p 338329
03/12/2014 7.90p 7.90p 7.00p 7.45p 174460
02/12/2014 8.05p 8.23p 7.90p 7.95p 39163
01/12/2014 7.50p 8.23p 7.40p 8.23p 470358
28/11/2014 8.20p 8.20p 6.75p 7.90p 1110141
27/11/2014 8.50p 8.50p 8.20p 8.25p 403917
26/11/2014 8.25p 8.29p 8.20p 8.20p 108869
25/11/2014 8.60p 8.80p 8.25p 8.35p 84389
24/11/2014 8.70p 8.75p 8.70p 8.75p 6100
21/11/2014 9.50p 9.50p 8.88p 8.88p 15000
20/11/2014 9.00p 9.08p 8.70p 8.73p 162823
19/11/2014 9.00p 9.46p 8.90p 8.90p 365016
18/11/2014 7.30p 8.80p 7.30p 8.45p 3014893
17/11/2014 8.50p 9.31p 7.00p 7.58p 1041589
14/11/2014 9.75p 10.43p 8.81p 8.88p 560879
13/11/2014 10.25p 10.28p 9.88p 9.88p 103220
12/11/2014 10.00p 10.75p 9.25p 10.13p 251707
11/11/2014 11.50p 11.50p 9.50p 9.88p 909195
10/11/2014 11.75p 11.75p 11.13p 11.25p 180569
07/11/2014 11.75p 11.88p 11.75p 11.88p 2530
06/11/2014 11.75p 12.00p 11.75p 11.88p 245
05/11/2014 12.00p 12.80p 11.00p 11.88p 391339
04/11/2014 12.50p 12.50p 12.00p 12.13p 119941
03/11/2014 13.25p 13.50p 13.00p 13.00p 185506
31/10/2014 13.90p 13.75p 13.63p 13.63p 0
30/10/2014 13.90p 14.25p 13.50p 13.75p 40289
29/10/2014 14.00p 14.50p 13.75p 14.25p 83726
28/10/2014 13.25p 14.00p 13.25p 13.88p 100003
27/10/2014 14.00p 14.00p 14.00p 14.00p 15000
24/10/2014 13.00p 14.99p 13.00p 14.88p 122509
23/10/2014 13.00p 13.00p 13.00p 13.00p 1510
22/10/2014 13.50p 13.78p 13.25p 13.25p 27783
21/10/2014 13.50p 13.75p 13.00p 13.75p 565741
20/10/2014 13.00p 13.10p 13.00p 13.00p 53488
17/10/2014 12.25p 13.50p 12.25p 13.50p 10000
16/10/2014 11.15p 12.00p 11.15p 11.50p 20000
15/10/2014 11.75p 12.00p 11.75p 12.00p 258092
14/10/2014 11.75p 12.00p 11.75p 11.88p 29228
13/10/2014 12.00p 12.38p 11.75p 12.38p 116825
10/10/2014 11.75p 12.50p 11.88p 12.50p 0
09/10/2014 11.75p 11.88p 11.75p 11.88p 14210
08/10/2014 12.00p 12.75p 11.50p 12.25p 203659
07/10/2014 13.00p 13.25p 12.50p 13.25p 0
06/10/2014 13.00p 13.00p 12.25p 12.50p 18752
03/10/2014 12.25p 13.25p 12.25p 13.25p 37466
02/10/2014 12.50p 13.00p 12.50p 13.00p 106638
01/10/2014 13.75p 14.05p 12.75p 12.75p 79152
30/09/2014 13.50p 16.00p 13.00p 13.00p 785929
29/09/2014 13.50p 13.50p 12.00p 12.50p 547584
26/09/2014 14.75p 15.31p 13.02p 13.38p 233147
25/09/2014 15.50p 15.58p 15.00p 15.00p 67200
24/09/2014 16.50p 16.50p 15.75p 16.13p 36100
23/09/2014 16.75p 16.75p 16.52p 16.63p 3500
22/09/2014 17.00p 17.00p 16.05p 16.75p 15826
19/09/2014 16.65p 16.65p 16.02p 16.25p 21719
18/09/2014 16.00p 16.00p 15.88p 15.88p 20000
17/09/2014 16.00p 16.37p 15.88p 16.37p 0
16/09/2014 16.00p 16.00p 15.80p 15.88p 48400
15/09/2014 16.00p 16.25p 15.50p 16.25p 111500
12/09/2014 16.50p 16.50p 16.00p 16.25p 49684
11/09/2014 16.50p 16.60p 16.25p 16.25p 202791
10/09/2014 17.10p 17.10p 16.58p 16.88p 70000
09/09/2014 17.50p 17.50p 16.54p 16.63p 360536
08/09/2014 17.32p 17.63p 17.32p 17.63p 10000
05/09/2014 18.00p 18.65p 17.00p 17.38p 220134
04/09/2014 18.00p 19.48p 18.00p 18.00p 42952
03/09/2014 18.75p 19.00p 18.35p 18.50p 300000
02/09/2014 18.45p 19.00p 18.45p 19.00p 7500
01/09/2014 18.60p 19.75p 18.40p 19.00p 33200
29/08/2014 20.00p 20.00p 18.60p 19.00p 21000
28/08/2014 18.59p 19.25p 19.00p 19.00p 0
27/08/2014 18.59p 19.25p 18.59p 19.25p 774
26/08/2014 19.75p 19.80p 19.37p 19.37p 35000
22/08/2014 19.50p 18.88p 18.88p 18.88p 0
21/08/2014 19.50p 19.50p 18.88p 18.88p 1000
20/08/2014 18.26p 19.25p 18.26p 18.75p 46977
19/08/2014 18.40p 18.88p 18.40p 18.75p 826
18/08/2014 18.25p 19.45p 18.25p 18.88p 113509
15/08/2014 18.25p 19.00p 17.75p 18.88p 802763
14/08/2014 17.50p 17.75p 17.25p 17.25p 61447

*Close Price adjusted for both dividends and splits