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
14/01/2013 28.75p 28.75p 26.33p 27.00p 366239
11/01/2013 28.75p 28.75p 27.75p 28.00p 539497
10/01/2013 28.00p 28.75p 26.94p 28.00p 2191142
09/01/2013 28.50p 29.00p 26.85p 27.25p 622288
08/01/2013 28.00p 29.25p 27.50p 27.75p 1773373
07/01/2013 27.00p 30.00p 27.00p 27.63p 3937443
04/01/2013 27.00p 27.00p 26.25p 26.63p 233343
03/01/2013 26.75p 27.00p 26.31p 26.63p 278549
02/01/2013 29.00p 29.31p 20.00p 28.25p 5566719
31/12/2012 27.50p 28.40p 27.25p 27.25p 19965
28/12/2012 28.00p 28.17p 27.50p 27.88p 128500
27/12/2012 27.95p 28.25p 27.95p 28.25p 2465
24/12/2012 28.50p 28.50p 27.75p 28.00p 0
21/12/2012 28.50p 28.50p 27.75p 27.75p 7110
20/12/2012 28.25p 28.87p 28.13p 28.13p 34166
19/12/2012 29.00p 29.00p 28.50p 28.63p 116914
18/12/2012 31.50p 31.50p 28.50p 28.50p 86358
17/12/2012 32.50p 32.50p 31.00p 32.12p 212343
14/12/2012 31.50p 32.38p 31.29p 32.00p 13118
13/12/2012 31.75p 32.02p 31.75p 32.00p 16269
12/12/2012 32.75p 33.75p 32.00p 32.25p 64811
11/12/2012 32.75p 34.00p 32.25p 32.37p 30639
10/12/2012 33.00p 33.00p 32.50p 33.00p 27000
07/12/2012 33.50p 34.50p 33.25p 33.50p 21264
06/12/2012 34.00p 35.11p 33.50p 33.88p 77285
05/12/2012 34.00p 34.11p 34.00p 34.00p 10645
04/12/2012 34.00p 34.02p 34.00p 34.00p 12000
03/12/2012 34.00p 35.00p 34.00p 34.00p 68911
30/11/2012 34.00p 35.40p 33.88p 34.13p 32000
29/11/2012 35.50p 35.50p 34.75p 34.75p 13784
28/11/2012 34.00p 34.02p 34.00p 34.00p 200
27/11/2012 35.00p 36.00p 33.61p 34.00p 3840910
26/11/2012 35.75p 35.75p 35.00p 35.50p 28249
23/11/2012 35.75p 36.00p 35.00p 35.25p 22593
22/11/2012 36.50p 36.57p 34.75p 36.00p 414431
21/11/2012 37.00p 37.00p 36.50p 37.00p 1459
20/11/2012 37.00p 37.00p 36.50p 36.50p 13000
19/11/2012 37.50p 37.50p 36.75p 36.75p 165582
16/11/2012 37.50p 37.52p 37.50p 37.50p 25000
15/11/2012 37.50p 37.52p 37.50p 37.50p 20000
14/11/2012 37.50p 37.52p 37.50p 37.50p 1000
13/11/2012 37.50p 37.50p 36.32p 37.50p 10000
12/11/2012 37.00p 37.52p 36.31p 37.50p 5023
09/11/2012 37.75p 37.75p 36.27p 37.50p 6725
08/11/2012 36.75p 37.50p 36.50p 36.75p 55606
07/11/2012 37.50p 38.02p 37.00p 37.00p 145666
06/11/2012 38.50p 38.50p 36.50p 36.50p 87360
05/11/2012 38.00p 38.00p 37.75p 37.88p 91184
02/11/2012 38.00p 38.18p 37.75p 37.75p 61943
01/11/2012 38.00p 38.50p 37.75p 37.88p 214037
31/10/2012 37.50p 38.00p 36.25p 38.00p 202891
30/10/2012 39.00p 39.00p 37.50p 38.25p 428113
29/10/2012 39.00p 39.00p 38.53p 39.00p 8065
26/10/2012 39.00p 39.75p 39.00p 39.75p 4500
25/10/2012 40.00p 40.95p 39.00p 40.00p 253520
24/10/2012 39.00p 40.02p 39.00p 40.00p 290248
23/10/2012 40.00p 40.02p 39.50p 40.00p 190026
22/10/2012 39.50p 40.02p 39.50p 40.00p 79522
19/10/2012 40.00p 40.02p 39.89p 40.00p 127256
18/10/2012 42.00p 42.00p 39.00p 39.00p 573660
17/10/2012 41.50p 43.00p 41.50p 41.50p 415047
16/10/2012 43.25p 44.00p 42.00p 43.50p 210857
15/10/2012 42.75p 43.00p 42.00p 42.75p 33346
12/10/2012 42.00p 42.38p 41.50p 42.38p 0
11/10/2012 42.00p 42.00p 41.50p 41.50p 2000
10/10/2012 43.00p 43.00p 41.75p 41.75p 7528
09/10/2012 46.00p 46.75p 42.00p 42.50p 693869
08/10/2012 49.00p 49.00p 46.00p 46.75p 682740
05/10/2012 49.00p 49.00p 46.00p 48.50p 1894
04/10/2012 48.00p 48.02p 48.00p 48.00p 4400
03/10/2012 49.00p 49.00p 46.00p 46.50p 29596
02/10/2012 49.00p 50.00p 49.00p 49.00p 59383
01/10/2012 49.00p 51.75p 45.98p 51.50p 341458
28/09/2012 53.50p 53.50p 46.00p 52.00p 246752
27/09/2012 56.00p 56.00p 53.50p 54.75p 10300
26/09/2012 55.68p 55.68p 55.37p 55.37p 1512
25/09/2012 56.00p 58.50p 53.50p 54.87p 0
24/09/2012 56.00p 58.50p 53.50p 53.50p 53489
21/09/2012 58.75p 58.90p 56.50p 56.50p 310385
20/09/2012 56.00p 58.03p 56.00p 58.00p 4876
19/09/2012 59.95p 59.95p 57.00p 57.00p 0
18/09/2012 59.95p 59.95p 57.00p 57.00p 29282
17/09/2012 58.50p 58.50p 57.50p 57.50p 10000
14/09/2012 59.50p 60.00p 57.00p 57.00p 42434
13/09/2012 59.00p 59.03p 56.30p 57.00p 8876
12/09/2012 58.00p 59.90p 56.00p 56.00p 8902
11/09/2012 60.00p 60.00p 56.61p 60.00p 56100
10/09/2012 57.90p 57.90p 57.00p 57.00p 8572
07/09/2012 58.65p 58.65p 57.00p 58.65p 11700
06/09/2012 58.00p 59.00p 56.88p 58.00p 42915
05/09/2012 59.00p 59.00p 57.50p 57.50p 9599
04/09/2012 59.50p 60.00p 58.00p 60.00p 206935
03/09/2012 56.75p 56.90p 56.00p 56.00p 1427
31/08/2012 57.50p 57.50p 56.00p 56.00p 12661
30/08/2012 58.00p 59.50p 58.00p 58.50p 9700
29/08/2012 61.75p 62.00p 59.38p 59.38p 0
28/08/2012 61.75p 62.00p 61.75p 62.00p 300
24/08/2012 60.50p 60.50p 60.00p 60.00p 0
23/08/2012 60.50p 60.50p 60.50p 60.50p 7286
22/08/2012 60.00p 61.85p 60.00p 60.75p 49500
21/08/2012 62.00p 62.00p 62.00p 62.00p 10200
20/08/2012 60.00p 62.03p 60.00p 62.00p 3222
17/08/2012 62.00p 62.03p 62.00p 62.00p 2000
16/08/2012 60.00p 62.00p 59.50p 62.00p 182136
15/08/2012 62.50p 64.00p 61.00p 64.00p 222112
14/08/2012 62.50p 64.00p 62.50p 63.25p 7500
13/08/2012 65.50p 65.50p 64.38p 64.38p 0
10/08/2012 65.50p 65.50p 64.50p 64.50p 5000
09/08/2012 63.75p 66.00p 63.16p 66.00p 126849
08/08/2012 65.00p 66.00p 65.00p 66.00p 16744
07/08/2012 65.50p 65.75p 65.00p 65.75p 228162
06/08/2012 65.25p 67.00p 63.00p 64.25p 0
03/08/2012 65.25p 67.00p 63.00p 65.25p 495873
02/08/2012 65.00p 65.75p 64.00p 64.63p 506700
01/08/2012 67.00p 67.00p 64.75p 64.75p 36030
31/07/2012 68.00p 68.00p 65.00p 67.00p 105100
30/07/2012 64.50p 66.03p 64.00p 66.00p 33283
27/07/2012 66.00p 66.00p 64.75p 64.75p 9000
26/07/2012 66.50p 69.50p 65.00p 69.50p 459401
25/07/2012 69.00p 69.75p 67.00p 69.75p 22344
24/07/2012 67.10p 68.00p 67.10p 68.00p 2500
23/07/2012 69.00p 69.00p 67.00p 68.00p 61441
20/07/2012 72.50p 72.50p 70.00p 70.00p 146533
19/07/2012 71.00p 71.00p 68.00p 70.00p 71476
18/07/2012 71.50p 72.47p 71.00p 71.63p 66442
17/07/2012 71.00p 71.75p 71.00p 71.75p 1654
16/07/2012 71.00p 72.00p 71.00p 72.00p 1692
13/07/2012 73.00p 73.00p 71.00p 71.00p 18468
12/07/2012 72.00p 76.25p 71.88p 72.00p 368094
11/07/2012 70.00p 73.00p 69.00p 73.00p 186592
10/07/2012 71.00p 72.50p 70.00p 71.50p 26257
09/07/2012 64.00p 71.50p 63.15p 70.75p 172857
06/07/2012 60.00p 64.00p 55.00p 64.00p 4886200
05/07/2012 57.00p 57.00p 57.00p 57.00p 171
04/07/2012 60.00p 60.00p 58.00p 58.50p 21909
03/07/2012 58.85p 59.03p 58.85p 59.00p 2099
02/07/2012 61.00p 61.00p 57.00p 59.00p 77161
29/06/2012 55.50p 61.00p 55.00p 59.25p 458371
28/06/2012 55.50p 57.75p 54.50p 56.63p 734070
27/06/2012 57.00p 57.00p 48.00p 56.00p 563609
26/06/2012 57.00p 57.00p 57.00p 57.00p 765
25/06/2012 60.00p 60.00p 57.00p 58.00p 16710
22/06/2012 59.00p 60.03p 58.00p 60.00p 4770
21/06/2012 60.00p 60.00p 59.00p 59.50p 403720
20/06/2012 55.00p 59.00p 55.00p 59.00p 105965
19/06/2012 59.00p 59.03p 56.00p 59.00p 12239
18/06/2012 58.50p 60.00p 57.00p 58.50p 180931
15/06/2012 59.00p 60.50p 59.00p 60.25p 4549
14/06/2012 59.50p 61.00p 59.50p 60.25p 12962
13/06/2012 58.50p 61.03p 58.50p 61.00p 38931
12/06/2012 59.00p 61.03p 58.68p 59.50p 204329
11/06/2012 58.50p 62.00p 58.50p 60.00p 19941
08/06/2012 66.50p 68.00p 59.00p 59.75p 285682
07/06/2012 66.50p 70.00p 66.50p 66.50p 13238
06/06/2012 71.50p 73.00p 68.00p 69.50p 163186
01/06/2012 60.50p 75.00p 56.00p 70.50p 497848
31/05/2012 61.00p 63.00p 52.75p 59.75p 1731318
30/05/2012 67.00p 67.00p 61.00p 61.00p 60581
29/05/2012 69.00p 71.00p 65.00p 66.50p 169161
28/05/2012 71.00p 71.50p 69.00p 69.00p 17877
25/05/2012 75.00p 76.75p 70.00p 71.50p 190025
24/05/2012 82.00p 82.00p 64.00p 75.00p 287638
23/05/2012 81.50p 87.50p 80.00p 83.00p 237992
22/05/2012 83.25p 87.50p 83.00p 85.00p 14749
21/05/2012 82.00p 87.00p 82.00p 87.00p 24482
18/05/2012 85.00p 90.00p 82.00p 82.75p 121392
17/05/2012 92.00p 92.00p 82.00p 89.00p 160828
16/05/2012 98.00p 99.25p 84.00p 97.75p 494665
15/05/2012 100.00p 101.05p 99.00p 101.00p 1934
14/05/2012 99.75p 102.00p 99.75p 102.00p 68678
11/05/2012 102.00p 102.05p 100.00p 102.00p 36577
10/05/2012 101.00p 101.05p 101.00p 101.00p 54600
09/05/2012 99.75p 102.00p 99.00p 101.00p 119955
08/05/2012 102.00p 102.05p 100.30p 102.00p 2400
04/05/2012 100.00p 101.50p 100.00p 100.37p 24500
03/05/2012 101.00p 101.00p 101.00p 101.00p 20
02/05/2012 105.00p 105.00p 102.00p 102.00p 12225
01/05/2012 101.00p 101.00p 100.00p 100.00p 11000
30/04/2012 103.00p 105.00p 101.00p 101.00p 393493
27/04/2012 102.50p 102.50p 102.00p 102.00p 1169
26/04/2012 103.00p 103.05p 100.45p 103.00p 4435
25/04/2012 103.00p 103.05p 103.00p 103.00p 564
24/04/2012 105.00p 105.05p 100.75p 101.00p 1848
23/04/2012 104.75p 104.75p 102.00p 103.00p 160847
20/04/2012 101.50p 103.00p 101.00p 103.00p 83897
19/04/2012 98.50p 101.50p 98.00p 101.00p 59551
18/04/2012 100.75p 102.44p 99.25p 100.00p 128721
17/04/2012 102.00p 102.00p 101.37p 101.37p 8424
16/04/2012 102.00p 104.00p 100.75p 102.00p 77064
13/04/2012 102.00p 105.00p 101.76p 104.00p 13095
12/04/2012 103.00p 108.00p 102.00p 102.00p 16517
11/04/2012 110.50p 110.50p 102.00p 102.00p 36400
10/04/2012 117.25p 117.25p 110.25p 110.25p 12340
05/04/2012 112.50p 117.50p 111.78p 117.50p 4255
04/04/2012 113.25p 114.00p 111.00p 112.00p 17884
03/04/2012 117.00p 117.50p 113.00p 113.00p 32482
02/04/2012 117.50p 117.56p 115.00p 117.00p 53472
30/03/2012 117.50p 118.00p 115.00p 115.00p 6097
29/03/2012 120.00p 120.00p 116.50p 120.00p 30615
28/03/2012 120.00p 121.00p 120.00p 121.00p 8664

*Close Price adjusted for both dividends and splits