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
24/02/2020 6.10p 6.25p 5.81p 6.07p 669981
21/02/2020 6.30p 6.60p 6.22p 6.36p 235478
20/02/2020 6.50p 6.70p 6.09p 6.14p 2468146
19/02/2020 6.60p 6.64p 6.50p 6.64p 334382
18/02/2020 6.66p 6.77p 6.58p 6.58p 170571
17/02/2020 6.82p 7.09p 6.53p 6.72p 484505
14/02/2020 6.78p 6.88p 6.60p 6.66p 215464
13/02/2020 6.70p 6.79p 6.52p 6.68p 401908
12/02/2020 6.74p 6.89p 6.68p 6.72p 633772
11/02/2020 6.80p 6.94p 6.60p 6.77p 1638152
10/02/2020 6.90p 6.90p 6.65p 6.76p 2300742
07/02/2020 6.86p 6.96p 6.60p 6.80p 457436
06/02/2020 6.80p 6.91p 6.79p 6.91p 723430
05/02/2020 7.00p 7.08p 6.82p 6.82p 352057
04/02/2020 7.00p 7.00p 6.83p 6.83p 187364
03/02/2020 7.00p 7.34p 6.98p 7.03p 1654534
31/01/2020 8.00p 8.00p 6.50p 7.10p 10844690
30/01/2020 8.00p 8.14p 7.80p 8.00p 192403
29/01/2020 7.62p 8.34p 7.60p 8.01p 422483
28/01/2020 8.02p 8.09p 7.50p 7.50p 991489
27/01/2020 8.02p 8.30p 7.81p 8.30p 27642
24/01/2020 8.02p 8.10p 7.73p 7.86p 610441
23/01/2020 8.22p 8.59p 8.10p 8.15p 656171
22/01/2020 8.46p 8.55p 8.13p 8.38p 560564
21/01/2020 8.30p 8.65p 8.10p 8.26p 308430
20/01/2020 7.88p 8.21p 7.81p 7.94p 1025377
17/01/2020 8.02p 8.52p 7.90p 7.99p 351329
16/01/2020 8.48p 8.48p 8.05p 8.25p 154662
15/01/2020 8.02p 8.39p 7.86p 7.99p 289821
14/01/2020 8.00p 8.26p 7.52p 8.11p 359395
13/01/2020 8.10p 8.13p 7.79p 8.00p 155000
10/01/2020 8.00p 8.50p 7.90p 7.96p 1538905
09/01/2020 8.00p 8.41p 7.52p 7.95p 413611
08/01/2020 8.00p 8.40p 7.80p 7.90p 1431351
07/01/2020 8.26p 8.38p 8.14p 8.16p 229981
06/01/2020 8.44p 9.10p 8.24p 8.30p 679535
03/01/2020 8.90p 9.20p 8.41p 8.41p 331034
02/01/2020 8.70p 8.90p 8.43p 8.43p 283296
31/12/2019 9.00p 8.89p 8.52p 8.89p 160109
30/12/2019 9.00p 9.22p 8.63p 8.86p 499477
27/12/2019 8.50p 8.86p 8.22p 8.53p 376786
24/12/2019 8.62p 8.85p 8.25p 8.85p 26740
23/12/2019 8.62p 9.11p 8.34p 8.49p 605358
20/12/2019 8.50p 8.79p 8.25p 8.50p 658161
19/12/2019 8.90p 9.14p 8.17p 8.17p 1146410
18/12/2019 9.00p 9.12p 8.65p 8.76p 230975
17/12/2019 9.00p 9.33p 8.70p 9.03p 1281050
16/12/2019 10.00p 10.00p 9.15p 9.19p 1251248
13/12/2019 10.00p 10.48p 9.85p 9.85p 719919
12/12/2019 10.45p 10.55p 9.81p 9.95p 1618670
11/12/2019 12.60p 13.50p 10.25p 10.28p 3738031
10/12/2019 11.70p 11.74p 10.73p 10.73p 1044635
09/12/2019 10.60p 10.95p 10.10p 10.65p 1312716
06/12/2019 10.50p 10.87p 10.25p 10.48p 1078492
05/12/2019 11.55p 12.25p 10.56p 10.70p 2137101
04/12/2019 11.75p 12.87p 11.56p 11.73p 1239808
03/12/2019 12.00p 12.37p 11.02p 11.75p 528143
02/12/2019 12.00p 12.20p 11.26p 11.75p 880975
29/11/2019 11.45p 12.00p 10.25p 11.75p 1038750
28/11/2019 10.70p 10.84p 10.25p 10.58p 460411
27/11/2019 11.70p 11.00p 10.66p 10.78p 195558
26/11/2019 11.70p 11.16p 10.71p 10.78p 445858
25/11/2019 11.70p 11.85p 10.74p 10.78p 1091815
22/11/2019 10.55p 11.34p 10.55p 10.93p 130782
21/11/2019 10.75p 11.45p 10.75p 10.95p 370153
20/11/2019 10.50p 11.35p 10.39p 10.78p 702951
19/11/2019 10.50p 11.18p 10.30p 10.68p 364491
18/11/2019 10.50p 11.23p 10.34p 10.68p 653675
15/11/2019 10.40p 10.98p 10.35p 10.75p 575086
14/11/2019 10.40p 11.16p 10.40p 10.53p 544227
13/11/2019 10.00p 11.20p 9.60p 11.00p 1458929
12/11/2019 10.25p 10.35p 9.80p 10.13p 635675
11/11/2019 10.00p 10.42p 9.81p 9.93p 1365531
08/11/2019 10.13p 10.67p 10.13p 10.23p 313467
07/11/2019 10.00p 10.33p 10.00p 10.13p 358160
06/11/2019 10.05p 10.69p 10.00p 10.20p 289181
05/11/2019 10.65p 10.65p 10.33p 10.33p 227597
04/11/2019 10.50p 10.93p 10.30p 10.30p 433948
01/11/2019 10.55p 10.90p 10.55p 10.75p 332133
31/10/2019 11.00p 11.13p 10.67p 10.78p 367844
30/10/2019 11.38p 11.62p 11.07p 11.28p 373464
29/10/2019 11.55p 12.08p 11.25p 11.25p 468057
28/10/2019 12.00p 12.85p 11.61p 12.00p 368364
25/10/2019 11.45p 12.89p 11.21p 12.30p 1525880
24/10/2019 11.05p 12.69p 10.55p 11.75p 1229806
23/10/2019 11.55p 12.34p 11.15p 11.75p 796966
22/10/2019 10.95p 12.50p 10.20p 11.95p 1702547
21/10/2019 9.75p 10.74p 9.75p 10.28p 272120
18/10/2019 10.45p 10.95p 9.26p 9.88p 1315034
17/10/2019 9.20p 9.40p 9.17p 9.26p 311228
16/10/2019 9.78p 9.78p 9.20p 9.20p 127471
15/10/2019 9.42p 9.85p 9.00p 9.42p 723413
14/10/2019 9.28p 9.54p 8.86p 8.96p 642065
11/10/2019 9.60p 9.84p 9.26p 9.40p 244815
10/10/2019 9.42p 9.84p 9.16p 9.39p 109920
09/10/2019 9.31p 9.42p 9.11p 9.11p 136706
08/10/2019 9.60p 9.60p 9.03p 9.12p 464127
07/10/2019 9.68p 9.68p 9.31p 9.36p 118010
04/10/2019 9.57p 9.95p 9.45p 9.45p 231051
03/10/2019 9.50p 10.45p 9.50p 9.74p 221182
02/10/2019 10.44p 10.44p 9.57p 9.63p 271152
01/10/2019 10.50p 10.90p 9.79p 9.79p 237122
30/09/2019 11.05p 11.50p 10.11p 10.45p 1139156
27/09/2019 11.50p 12.40p 11.05p 11.75p 1236402
26/09/2019 10.90p 11.71p 10.61p 11.53p 1644876
25/09/2019 10.30p 10.95p 10.30p 10.60p 217666
24/09/2019 10.25p 11.83p 9.58p 10.23p 2176962
23/09/2019 9.80p 9.80p 9.60p 9.75p 101004
20/09/2019 9.50p 9.83p 9.35p 9.75p 658836
19/09/2019 9.54p 10.11p 9.23p 9.55p 1225032
18/09/2019 10.15p 10.87p 9.72p 9.81p 928722
17/09/2019 10.30p 10.70p 10.00p 10.63p 794821
16/09/2019 11.25p 11.25p 10.26p 10.50p 220907
13/09/2019 10.90p 11.99p 10.26p 10.80p 1146143
12/09/2019 11.45p 11.65p 10.15p 11.35p 497986
11/09/2019 12.20p 12.92p 10.50p 10.65p 3858227
10/09/2019 13.45p 15.25p 12.05p 12.23p 6384812
09/09/2019 12.60p 14.33p 11.60p 12.93p 3834084
06/09/2019 10.60p 12.92p 10.56p 12.15p 2879524
05/09/2019 10.19p 10.75p 10.19p 10.38p 380631
04/09/2019 9.98p 10.90p 9.33p 10.63p 1138436
03/09/2019 9.98p 9.98p 9.43p 9.43p 303875
02/09/2019 10.40p 10.40p 9.75p 9.75p 68939
30/08/2019 9.50p 11.40p 9.50p 9.85p 1792162
29/08/2019 8.63p 9.20p 8.63p 8.74p 1394
28/08/2019 8.70p 8.77p 8.70p 8.77p 7500
27/08/2019 9.35p 9.35p 8.70p 8.77p 236797
23/08/2019 8.52p 9.45p 8.52p 9.00p 98747
22/08/2019 8.90p 9.24p 8.68p 8.77p 201503
21/08/2019 8.86p 9.20p 8.52p 8.68p 523534
20/08/2019 9.24p 9.24p 8.52p 8.74p 14624
19/08/2019 8.88p 9.03p 8.52p 8.73p 427297
16/08/2019 9.00p 9.10p 8.13p 8.74p 344543
15/08/2019 8.80p 8.80p 8.13p 8.51p 78464
14/08/2019 8.60p 8.95p 8.13p 8.50p 183851
13/08/2019 8.65p 9.05p 8.65p 9.05p 20219
12/08/2019 8.65p 9.03p 8.62p 9.03p 125851
09/08/2019 8.75p 9.45p 8.65p 8.82p 136942
08/08/2019 8.92p 9.38p 8.82p 8.82p 249313
07/08/2019 9.02p 9.66p 8.68p 8.89p 170109
06/08/2019 9.52p 9.90p 9.32p 9.38p 431668
05/08/2019 9.48p 10.50p 9.21p 10.10p 807785
02/08/2019 9.15p 9.33p 9.01p 9.20p 309545
01/08/2019 9.33p 9.35p 8.65p 9.02p 199250
31/07/2019 9.55p 9.82p 9.04p 9.04p 63455
30/07/2019 9.80p 9.80p 8.65p 9.12p 176712
29/07/2019 8.94p 9.19p 8.94p 9.19p 196503
26/07/2019 9.31p 9.31p 8.90p 8.90p 112483
25/07/2019 8.76p 9.33p 8.76p 8.93p 195900
24/07/2019 9.02p 9.70p 8.92p 9.24p 213826
23/07/2019 9.61p 9.63p 9.29p 9.29p 217580
22/07/2019 10.00p 10.29p 9.31p 9.76p 357013
19/07/2019 10.05p 10.40p 9.26p 9.31p 614521
18/07/2019 9.00p 10.44p 8.59p 10.10p 1440573
17/07/2019 9.02p 9.73p 8.50p 8.83p 1357852
16/07/2019 9.41p 10.00p 9.31p 9.60p 207134
15/07/2019 9.72p 10.03p 9.41p 9.44p 528050
12/07/2019 12.50p 13.61p 9.25p 9.75p 3985502
11/07/2019 12.95p 12.95p 11.57p 11.90p 468883
10/07/2019 12.75p 13.28p 11.16p 11.90p 1583009
09/07/2019 12.05p 13.33p 12.00p 12.77p 2114928
08/07/2019 13.85p 14.00p 10.40p 11.85p 2866550
05/07/2019 8.50p 10.75p 8.25p 9.84p 2148524
04/07/2019 7.50p 10.00p 7.33p 8.50p 1970460
03/07/2019 7.50p 7.50p 6.66p 7.25p 179271
02/07/2019 7.48p 7.48p 7.10p 7.25p 316821
01/07/2019 7.18p 7.48p 6.90p 7.06p 767309
28/06/2019 7.50p 7.50p 6.79p 6.79p 70218
27/06/2019 7.02p 7.48p 6.85p 7.25p 635326
26/06/2019 7.60p 7.98p 7.27p 7.27p 536688
25/06/2019 7.50p 8.27p 7.05p 7.90p 1106589
24/06/2019 7.24p 7.90p 7.21p 7.38p 833458
21/06/2019 6.81p 7.08p 6.81p 6.90p 130504
20/06/2019 7.00p 7.20p 6.65p 7.00p 355063
19/06/2019 7.83p 7.83p 6.81p 7.21p 300533
18/06/2019 6.52p 7.79p 6.52p 7.41p 417852
17/06/2019 6.21p 7.00p 6.21p 6.60p 137159
14/06/2019 6.18p 6.67p 6.18p 6.47p 115479
13/06/2019 6.67p 6.67p 6.15p 6.48p 311492
12/06/2019 6.50p 6.79p 6.13p 6.48p 429344
11/06/2019 6.70p 6.70p 6.09p 6.34p 407953
10/06/2019 6.52p 6.79p 6.52p 6.63p 301586
07/06/2019 6.80p 7.45p 6.65p 7.00p 272039
06/06/2019 7.00p 7.39p 6.94p 7.08p 209470
05/06/2019 7.30p 7.30p 6.80p 7.01p 174710
04/06/2019 6.80p 7.30p 6.80p 6.92p 524226
03/06/2019 7.00p 7.36p 6.85p 7.16p 401415
31/05/2019 7.15p 7.70p 7.08p 7.25p 474006
30/05/2019 7.05p 7.44p 7.05p 7.27p 133623
29/05/2019 7.25p 7.50p 7.25p 7.27p 96432
28/05/2019 7.25p 7.69p 7.25p 7.27p 145058
24/05/2019 7.89p 7.89p 7.25p 7.35p 224550
23/05/2019 7.33p 7.35p 7.33p 7.35p 14116
22/05/2019 7.98p 7.98p 7.00p 7.43p 435169
21/05/2019 7.24p 7.60p 7.00p 7.29p 446881
20/05/2019 7.54p 7.54p 7.25p 7.42p 151387
17/05/2019 7.85p 7.91p 7.30p 7.50p 340237
16/05/2019 7.26p 7.98p 7.12p 7.44p 613570
15/05/2019 7.88p 7.88p 7.08p 7.08p 47168
14/05/2019 7.33p 7.33p 7.03p 7.05p 240827

*Close Price adjusted for both dividends and splits