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
11/11/2011 87.00p 87.00p 87.00p 87.00p 5459
10/11/2011 79.75p 87.00p 79.75p 86.75p 123661
09/11/2011 78.50p 80.00p 76.02p 80.00p 53586
08/11/2011 77.00p 78.32p 76.00p 77.75p 75625
07/11/2011 77.50p 77.50p 72.00p 74.50p 760848
04/11/2011 79.00p 81.38p 77.75p 77.75p 35350
03/11/2011 82.00p 83.20p 78.01p 80.25p 58246
02/11/2011 88.00p 88.33p 81.50p 81.50p 49695
01/11/2011 90.00p 90.00p 87.25p 87.50p 9821
31/10/2011 95.00p 98.35p 90.00p 91.50p 50076
28/10/2011 97.00p 98.50p 93.50p 93.50p 65200
27/10/2011 99.00p 99.00p 97.00p 99.00p 35526
26/10/2011 98.75p 99.00p 97.00p 97.00p 50211
25/10/2011 97.00p 99.00p 97.00p 97.00p 34559
24/10/2011 97.00p 98.50p 95.00p 97.00p 38172
21/10/2011 102.00p 102.00p 97.00p 100.00p 37298
20/10/2011 98.75p 99.00p 98.75p 99.00p 1999
19/10/2011 99.00p 100.00p 97.00p 100.00p 37555
18/10/2011 98.85p 98.85p 95.00p 95.00p 8166
17/10/2011 96.00p 99.00p 95.00p 95.00p 53652
14/10/2011 99.50p 99.50p 98.00p 98.00p 8000
13/10/2011 98.00p 98.70p 97.00p 97.00p 1480
12/10/2011 97.00p 97.00p 97.00p 97.00p 12
11/10/2011 97.00p 98.75p 96.00p 96.00p 16818
10/10/2011 97.00p 98.00p 96.36p 96.50p 23370
07/10/2011 97.00p 100.25p 95.00p 98.00p 70958
06/10/2011 97.00p 98.05p 97.00p 98.00p 258926
05/10/2011 98.75p 100.00p 95.00p 100.00p 177964
04/10/2011 96.00p 99.25p 95.25p 97.50p 216792
03/10/2011 100.00p 100.00p 95.00p 95.25p 16353
30/09/2011 95.25p 100.00p 95.25p 98.00p 66810
29/09/2011 98.50p 99.00p 95.00p 99.00p 25205
28/09/2011 97.50p 99.50p 95.25p 96.75p 30884
27/09/2011 98.00p 99.00p 98.00p 99.00p 17998
26/09/2011 98.50p 99.12p 96.00p 99.00p 12554
23/09/2011 99.00p 100.00p 96.00p 98.75p 22697
22/09/2011 100.00p 102.50p 98.00p 100.00p 312927
21/09/2011 104.00p 104.00p 103.00p 103.00p 43
20/09/2011 100.00p 113.00p 100.00p 102.00p 274399
19/09/2011 97.75p 99.00p 92.50p 99.00p 13213
16/09/2011 98.75p 99.00p 92.00p 92.50p 36691
15/09/2011 99.00p 100.00p 97.00p 98.00p 30164
14/09/2011 89.75p 105.00p 88.50p 99.00p 301877
13/09/2011 88.50p 88.54p 85.00p 88.50p 25836
12/09/2011 89.00p 89.75p 88.75p 89.50p 24435
09/09/2011 89.75p 89.79p 89.00p 89.75p 23308
08/09/2011 90.00p 92.00p 89.50p 89.75p 798492
07/09/2011 90.00p 91.50p 88.00p 90.00p 998320
06/09/2011 90.00p 90.00p 88.00p 88.00p 28605
05/09/2011 90.00p 91.00p 88.00p 88.00p 94584
02/09/2011 89.00p 89.00p 87.25p 87.25p 69309
01/09/2011 84.00p 90.00p 84.00p 89.00p 107654
31/08/2011 79.00p 86.00p 76.00p 86.00p 552315
30/08/2011 78.00p 78.00p 75.00p 76.00p 124834
26/08/2011 82.00p 84.50p 74.00p 76.00p 251876
25/08/2011 84.00p 87.00p 83.00p 84.50p 28065
24/08/2011 88.00p 88.00p 85.00p 85.00p 36400
23/08/2011 87.00p 90.75p 87.00p 87.00p 1924
22/08/2011 90.75p 91.75p 86.00p 86.00p 24470
19/08/2011 92.50p 94.25p 86.00p 86.00p 36822
18/08/2011 106.00p 106.00p 94.25p 94.25p 63785
17/08/2011 107.00p 107.00p 105.00p 105.00p 2047
16/08/2011 112.75p 112.81p 108.00p 108.00p 7642
15/08/2011 110.75p 111.06p 109.00p 109.38p 22174
12/08/2011 108.00p 111.50p 108.00p 110.50p 48181
11/08/2011 112.25p 112.83p 110.00p 110.00p 28325
10/08/2011 113.00p 113.06p 110.00p 112.00p 63233
09/08/2011 112.75p 113.00p 107.00p 110.75p 59035
08/08/2011 119.75p 119.75p 108.00p 110.50p 135648
05/08/2011 115.00p 122.25p 105.75p 118.00p 175192
04/08/2011 131.25p 131.25p 118.50p 120.00p 166383
03/08/2011 125.00p 130.00p 124.25p 130.00p 12388
02/08/2011 128.75p 130.00p 123.75p 123.75p 44946
01/08/2011 130.50p 130.50p 130.25p 130.25p 41119
29/07/2011 129.50p 132.00p 129.00p 132.00p 198369
28/07/2011 130.00p 132.07p 129.00p 132.00p 79202
27/07/2011 132.00p 132.00p 129.00p 131.00p 30778
26/07/2011 134.00p 135.00p 130.00p 131.50p 38398
25/07/2011 139.00p 140.75p 132.30p 133.00p 101902
22/07/2011 142.00p 143.00p 138.00p 140.75p 61139
21/07/2011 142.00p 144.07p 141.00p 141.00p 56317
20/07/2011 143.75p 144.50p 140.00p 144.00p 77118
19/07/2011 145.25p 148.00p 144.00p 144.00p 22987
18/07/2011 145.00p 152.50p 143.00p 150.00p 91762
15/07/2011 150.00p 150.00p 144.75p 148.00p 30483
14/07/2011 150.25p 150.30p 148.00p 150.00p 143140
13/07/2011 155.00p 155.00p 148.00p 152.00p 81606
12/07/2011 158.00p 159.75p 148.25p 152.50p 141746
11/07/2011 158.00p 164.00p 158.00p 158.00p 118602
08/07/2011 158.75p 168.75p 158.75p 164.00p 47738
07/07/2011 158.00p 164.08p 158.00p 164.00p 18138
06/07/2011 164.00p 164.00p 163.75p 164.00p 8618
05/07/2011 160.00p 164.00p 160.00p 164.00p 58661
04/07/2011 165.00p 165.08p 165.00p 165.00p 240
01/07/2011 163.00p 165.50p 162.00p 164.25p 10197
30/06/2011 162.00p 163.01p 160.00p 163.00p 168653
29/06/2011 158.50p 162.00p 158.50p 160.00p 26463
28/06/2011 160.00p 161.00p 158.00p 161.00p 38796
27/06/2011 160.00p 164.00p 160.00p 161.50p 58044
24/06/2011 167.00p 167.00p 159.90p 160.00p 2432479
23/06/2011 163.75p 164.00p 158.25p 163.00p 52810
22/06/2011 160.00p 163.00p 160.00p 163.00p 113858
21/06/2011 165.00p 165.00p 160.25p 163.00p 83176
20/06/2011 167.25p 170.00p 155.00p 158.00p 5970846
17/06/2011 163.00p 170.00p 162.29p 170.00p 28193
16/06/2011 170.00p 173.75p 162.00p 170.00p 793820
15/06/2011 169.00p 176.50p 169.00p 173.00p 811874
14/06/2011 170.00p 170.00p 168.75p 169.00p 12409
13/06/2011 170.00p 175.00p 169.25p 170.00p 36693
10/06/2011 170.00p 174.00p 167.00p 170.00p 110767
09/06/2011 173.00p 173.00p 169.00p 169.50p 11291
08/06/2011 170.00p 175.00p 167.25p 173.00p 331454
07/06/2011 176.00p 176.00p 172.88p 176.00p 20713
06/06/2011 177.75p 177.75p 172.86p 174.00p 21713
03/06/2011 170.00p 178.00p 167.25p 176.00p 109014
02/06/2011 171.75p 179.00p 170.00p 176.00p 404811
01/06/2011 171.00p 171.00p 168.00p 169.00p 174862
31/05/2011 167.00p 175.25p 164.00p 175.25p 1626051
27/05/2011 160.00p 165.00p 160.00p 164.00p 105958
26/05/2011 165.00p 165.00p 159.75p 162.00p 556445
25/05/2011 162.00p 165.00p 158.75p 161.00p 462691
24/05/2011 165.00p 165.00p 160.14p 162.00p 287374
23/05/2011 160.25p 165.00p 158.75p 164.00p 49568
20/05/2011 158.00p 166.75p 158.00p 166.00p 42814
19/05/2011 151.00p 162.00p 150.00p 162.00p 307774
18/05/2011 152.00p 152.00p 147.75p 151.00p 90800
17/05/2011 150.00p 154.00p 148.00p 152.00p 560886
16/05/2011 150.00p 150.00p 150.00p 150.00p 10
13/05/2011 148.00p 148.00p 146.00p 148.00p 38462
12/05/2011 147.00p 147.50p 145.03p 146.00p 142727
11/05/2011 147.50p 150.00p 147.50p 149.00p 371998
10/05/2011 151.00p 152.00p 149.00p 152.00p 95412
09/05/2011 150.00p 150.07p 150.00p 150.00p 2200
06/05/2011 150.00p 150.00p 149.00p 149.00p 13000
05/05/2011 151.00p 153.00p 149.00p 150.00p 42510
04/05/2011 155.00p 155.08p 152.00p 152.00p 400
03/05/2011 156.00p 156.00p 150.00p 153.00p 52283
28/04/2011 154.00p 154.00p 153.00p 153.00p 32314
27/04/2011 150.00p 156.00p 150.00p 156.00p 79400
26/04/2011 156.00p 156.08p 156.00p 156.00p 6200
21/04/2011 150.00p 157.23p 149.25p 153.00p 35972
20/04/2011 152.00p 155.39p 150.29p 152.50p 10914
19/04/2011 151.00p 158.00p 149.00p 156.00p 25000
18/04/2011 150.00p 158.54p 149.50p 157.00p 25779
15/04/2011 153.00p 157.83p 153.00p 157.75p 8300
14/04/2011 158.00p 160.75p 150.00p 156.00p 243671
13/04/2011 160.00p 160.00p 156.00p 157.00p 12485
12/04/2011 158.00p 158.06p 152.00p 157.00p 45720
11/04/2011 160.00p 160.00p 156.25p 159.00p 1800
08/04/2011 158.00p 158.08p 157.00p 157.00p 3850
07/04/2011 159.25p 160.00p 156.47p 157.00p 578326
06/04/2011 159.00p 159.00p 153.40p 158.00p 629377
05/04/2011 153.00p 156.00p 152.00p 155.00p 44910
04/04/2011 150.00p 150.00p 146.00p 150.00p 221410
01/04/2011 155.00p 155.00p 148.00p 149.00p 2467226
31/03/2011 155.00p 155.00p 148.00p 154.50p 966324
30/03/2011 155.00p 158.08p 155.00p 158.00p 3200
29/03/2011 156.00p 156.08p 154.00p 156.00p 63491
28/03/2011 154.00p 155.08p 152.00p 155.00p 25651
25/03/2011 154.00p 155.36p 151.00p 152.00p 29809
24/03/2011 156.00p 157.00p 152.56p 155.00p 103799
23/03/2011 159.00p 159.00p 158.00p 158.00p 2372
22/03/2011 159.25p 159.25p 158.26p 158.50p 14372
21/03/2011 157.19p 158.50p 157.19p 158.12p 21468
18/03/2011 156.00p 159.01p 156.00p 159.00p 7502
17/03/2011 158.00p 158.08p 155.00p 158.00p 2547
16/03/2011 153.00p 159.33p 153.00p 153.00p 43062
15/03/2011 162.00p 165.00p 151.73p 155.00p 215200
14/03/2011 162.00p 165.00p 160.18p 165.00p 22671
11/03/2011 162.75p 167.80p 157.00p 162.00p 232793
10/03/2011 168.00p 170.00p 165.00p 167.25p 49331
09/03/2011 168.00p 168.00p 164.75p 168.00p 72052
08/03/2011 170.00p 172.00p 168.00p 171.50p 16060
07/03/2011 171.00p 174.80p 170.97p 174.75p 18500
04/03/2011 175.00p 175.00p 165.00p 170.00p 26572
03/03/2011 170.00p 175.08p 168.12p 175.00p 118639
02/03/2011 171.00p 175.00p 165.00p 165.00p 252451
01/03/2011 174.00p 174.00p 170.00p 173.00p 118853
28/02/2011 174.00p 175.00p 170.18p 174.00p 26520
25/02/2011 174.75p 175.08p 174.75p 175.00p 10200
24/02/2011 180.00p 180.00p 171.00p 173.00p 107295
23/02/2011 177.00p 179.75p 177.00p 178.50p 322601
22/02/2011 184.00p 185.00p 177.00p 182.75p 61860
21/02/2011 183.00p 184.00p 179.00p 179.00p 20974
18/02/2011 178.00p 182.09p 173.70p 182.00p 937135
17/02/2011 180.00p 180.00p 174.00p 174.00p 136813
16/02/2011 188.00p 188.00p 180.00p 180.00p 303246
15/02/2011 193.35p 194.00p 186.00p 194.00p 202140
14/02/2011 194.00p 195.00p 183.50p 192.50p 327539
11/02/2011 195.00p 195.00p 191.25p 195.00p 23700
10/02/2011 199.00p 200.00p 190.40p 198.00p 83554
09/02/2011 200.00p 219.78p 178.00p 197.75p 3367149
08/02/2011 207.00p 222.25p 198.00p 200.00p 415251
07/02/2011 191.00p 204.00p 190.00p 201.00p 77443
04/02/2011 188.00p 191.00p 186.00p 191.00p 81062
03/02/2011 185.00p 188.09p 185.00p 188.00p 11397
02/02/2011 177.00p 187.50p 176.00p 187.50p 0
01/02/2011 177.00p 187.00p 176.00p 187.00p 50368
31/01/2011 176.50p 177.00p 165.00p 177.00p 425043
28/01/2011 183.00p 183.00p 177.72p 179.75p 18262

*Close Price adjusted for both dividends and splits