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
13/05/2019 7.03p 7.68p 7.03p 7.22p 128696
10/05/2019 7.64p 7.68p 6.91p 7.23p 82841
09/05/2019 7.33p 7.64p 7.22p 7.22p 109325
08/05/2019 7.40p 7.44p 7.05p 7.05p 120720
07/05/2019 7.00p 7.45p 6.64p 7.09p 388400
03/05/2019 6.50p 6.72p 6.33p 6.52p 2097079
02/05/2019 6.16p 6.40p 6.16p 6.17p 216391
01/05/2019 7.00p 7.14p 6.30p 6.45p 1807823
30/04/2019 7.20p 7.40p 7.00p 7.12p 359412
29/04/2019 7.10p 7.49p 7.10p 7.32p 121736
26/04/2019 7.15p 7.70p 7.15p 7.32p 462704
25/04/2019 7.05p 7.60p 7.02p 7.23p 757156
24/04/2019 7.30p 7.62p 7.05p 7.17p 598315
23/04/2019 7.50p 8.98p 6.96p 7.21p 6790258
18/04/2019 7.98p 7.98p 7.02p 7.12p 203897
17/04/2019 7.32p 7.70p 7.00p 7.57p 211060
16/04/2019 7.02p 7.25p 6.97p 7.08p 159555
15/04/2019 7.32p 7.32p 6.94p 7.10p 75710
12/04/2019 7.20p 7.33p 6.94p 7.08p 316700
11/04/2019 7.10p 7.10p 7.09p 7.10p 233211
10/04/2019 7.00p 7.48p 6.74p 6.75p 213674
09/04/2019 6.52p 7.48p 6.50p 7.25p 1570808
08/04/2019 8.00p 8.15p 6.88p 6.92p 1082744
05/04/2019 8.00p 8.33p 7.65p 7.76p 171636
04/04/2019 8.52p 8.70p 8.10p 8.13p 567564
03/04/2019 8.48p 9.15p 7.62p 8.64p 933993
02/04/2019 8.00p 8.43p 7.55p 8.13p 1166420
01/04/2019 8.80p 9.10p 8.02p 8.21p 665555
29/03/2019 9.00p 9.40p 8.60p 9.10p 514104
28/03/2019 10.00p 10.00p 8.50p 9.20p 1281736
27/03/2019 10.05p 10.39p 9.78p 9.90p 416384
26/03/2019 10.05p 10.45p 10.05p 10.25p 61212
25/03/2019 10.35p 10.70p 10.05p 10.50p 189262
22/03/2019 10.95p 11.50p 9.68p 10.04p 2895543
21/03/2019 10.10p 10.60p 10.10p 10.33p 144851
20/03/2019 10.25p 10.55p 10.25p 10.28p 224303
19/03/2019 10.26p 10.40p 10.26p 10.40p 8055
18/03/2019 10.45p 11.26p 9.89p 10.35p 1365657
15/03/2019 9.98p 9.98p 9.63p 9.63p 142916
14/03/2019 10.45p 10.45p 9.55p 9.98p 38480
13/03/2019 9.70p 9.98p 9.55p 9.98p 379403
12/03/2019 9.48p 9.87p 9.13p 9.60p 454044
11/03/2019 9.66p 10.20p 9.56p 9.56p 105738
08/03/2019 10.14p 10.14p 9.30p 9.98p 431270
07/03/2019 10.85p 10.85p 9.70p 10.24p 174424
06/03/2019 9.60p 10.25p 9.60p 10.23p 181862
05/03/2019 10.20p 10.24p 9.93p 10.24p 220096
04/03/2019 9.65p 10.30p 9.65p 10.25p 274489
01/03/2019 10.25p 10.30p 9.70p 10.24p 201017
28/02/2019 10.10p 10.35p 9.50p 9.75p 401822
27/02/2019 10.00p 10.46p 10.00p 10.15p 403644
26/02/2019 11.25p 11.85p 10.23p 10.48p 1872356
25/02/2019 11.30p 11.85p 10.64p 10.83p 291179
22/02/2019 10.55p 12.30p 10.18p 11.75p 2769540
21/02/2019 10.20p 10.40p 9.93p 10.20p 338944
20/02/2019 10.95p 10.95p 9.77p 10.23p 328169
19/02/2019 10.40p 10.80p 10.14p 10.48p 173318
18/02/2019 8.84p 10.40p 8.84p 9.99p 973093
15/02/2019 10.43p 10.50p 9.81p 10.11p 146498
14/02/2019 10.10p 10.45p 9.78p 9.78p 427098
13/02/2019 11.15p 11.15p 10.27p 10.60p 558079
12/02/2019 10.27p 10.85p 10.27p 10.85p 247909
11/02/2019 10.85p 10.85p 10.27p 10.58p 262154
08/02/2019 10.50p 11.05p 10.27p 10.50p 437807
07/02/2019 11.06p 11.22p 10.82p 11.00p 105644
06/02/2019 10.45p 11.26p 10.45p 10.75p 45231
05/02/2019 10.05p 10.88p 9.85p 10.65p 633264
04/02/2019 11.95p 11.95p 10.11p 10.75p 2058722
01/02/2019 10.80p 11.35p 10.65p 10.65p 476439
31/01/2019 10.55p 11.25p 10.43p 11.25p 263028
30/01/2019 10.45p 10.90p 10.30p 10.85p 434449
29/01/2019 10.59p 10.85p 10.30p 10.70p 316189
28/01/2019 11.45p 11.45p 10.56p 10.75p 49785
25/01/2019 10.20p 10.82p 10.20p 10.63p 471593
24/01/2019 10.64p 10.65p 10.32p 10.65p 75228
23/01/2019 10.55p 10.95p 9.73p 10.68p 999850
22/01/2019 12.05p 12.65p 10.80p 10.80p 1221604
21/01/2019 11.20p 12.90p 10.50p 12.43p 1514570
18/01/2019 10.72p 10.74p 10.27p 10.65p 249602
17/01/2019 10.10p 10.77p 10.10p 10.53p 153753
16/01/2019 10.05p 10.77p 10.05p 10.50p 289318
15/01/2019 10.50p 10.79p 10.19p 10.50p 273050
14/01/2019 11.00p 11.00p 10.10p 10.53p 604374
11/01/2019 10.80p 11.08p 10.60p 10.73p 464467
10/01/2019 11.25p 11.65p 10.82p 11.25p 1732758
09/01/2019 11.00p 11.18p 10.53p 10.73p 173761
08/01/2019 11.00p 11.40p 10.50p 10.50p 143357
07/01/2019 11.05p 11.45p 10.64p 11.03p 478473
04/01/2019 11.77p 11.88p 11.29p 11.75p 67390
03/01/2019 11.55p 11.97p 11.48p 11.63p 244097
02/01/2019 11.85p 12.08p 11.62p 11.85p 226350
31/12/2018 12.12p 12.63p 12.09p 12.13p 184975
28/12/2018 12.25p 12.88p 11.93p 12.50p 425238
27/12/2018 13.49p 13.49p 12.37p 13.33p 54310
24/12/2018 12.81p 13.57p 12.37p 12.85p 172474
21/12/2018 12.05p 13.20p 12.05p 12.75p 183588
20/12/2018 12.16p 13.00p 12.15p 13.00p 449625
19/12/2018 12.15p 12.95p 12.15p 12.55p 66246
18/12/2018 12.50p 13.67p 12.39p 12.50p 431028
17/12/2018 13.10p 13.85p 12.22p 12.40p 886497
14/12/2018 12.45p 13.07p 12.00p 13.00p 923481
13/12/2018 11.65p 12.22p 11.26p 12.05p 289476
12/12/2018 10.90p 11.50p 10.59p 11.50p 867131
11/12/2018 10.80p 11.85p 10.70p 11.48p 1747138
10/12/2018 11.50p 12.60p 10.93p 11.13p 856676
07/12/2018 11.75p 12.86p 11.20p 11.75p 733331
06/12/2018 11.05p 12.00p 11.05p 11.60p 136764
05/12/2018 11.90p 12.18p 11.12p 11.95p 587773
04/12/2018 10.62p 11.93p 10.62p 11.48p 265623
03/12/2018 11.05p 11.97p 10.69p 11.25p 166902
30/11/2018 12.05p 12.05p 10.75p 10.80p 231307
29/11/2018 10.80p 11.32p 10.77p 11.05p 277317
28/11/2018 12.00p 12.00p 10.66p 11.15p 630334
27/11/2018 12.00p 12.67p 11.25p 11.50p 232498
26/11/2018 11.63p 12.27p 11.63p 12.00p 213259
23/11/2018 12.60p 12.85p 12.02p 12.13p 124028
22/11/2018 12.40p 12.95p 11.35p 12.50p 349096
21/11/2018 12.10p 13.00p 12.10p 12.63p 204248
20/11/2018 12.25p 12.51p 12.10p 12.28p 343576
19/11/2018 12.35p 12.61p 12.09p 12.40p 592343
16/11/2018 12.00p 13.03p 11.38p 11.93p 628335
15/11/2018 11.55p 12.75p 11.55p 12.48p 243338
14/11/2018 12.50p 12.95p 12.14p 12.48p 168240
13/11/2018 12.50p 13.22p 12.10p 12.48p 423762
12/11/2018 12.60p 12.87p 12.30p 12.63p 417425
09/11/2018 12.70p 12.70p 11.69p 12.13p 154487
08/11/2018 12.50p 12.87p 12.40p 12.48p 125039
07/11/2018 12.75p 12.88p 12.45p 12.63p 145982
06/11/2018 11.90p 12.75p 11.65p 12.13p 152627
05/11/2018 12.80p 12.94p 12.48p 12.48p 295070
02/11/2018 12.50p 12.95p 12.45p 12.50p 114203
01/11/2018 12.75p 12.85p 11.90p 12.48p 356112
31/10/2018 11.75p 12.60p 11.75p 12.00p 211690
30/10/2018 12.05p 12.62p 12.00p 12.55p 752242
29/10/2018 11.95p 12.86p 11.85p 12.33p 574518
26/10/2018 11.50p 12.30p 11.41p 12.00p 694413
25/10/2018 11.00p 11.45p 10.89p 11.13p 651312
24/10/2018 11.05p 11.93p 11.00p 11.50p 246189
23/10/2018 11.53p 11.60p 11.53p 11.60p 26856
22/10/2018 11.50p 11.76p 11.10p 11.58p 302890
19/10/2018 12.50p 12.50p 11.75p 12.10p 638613
18/10/2018 12.50p 12.50p 12.00p 12.43p 154712
17/10/2018 12.00p 12.30p 11.73p 12.00p 315707
16/10/2018 12.50p 12.50p 11.34p 12.23p 572538
15/10/2018 12.50p 13.05p 12.29p 12.48p 241192
12/10/2018 12.50p 13.00p 12.12p 12.60p 539896
11/10/2018 11.65p 12.83p 11.65p 12.40p 640107
10/10/2018 13.00p 13.00p 12.00p 12.43p 1041734
09/10/2018 13.50p 13.50p 13.24p 13.50p 49250
08/10/2018 13.50p 13.50p 13.11p 13.28p 110034
05/10/2018 13.75p 14.10p 13.28p 13.50p 404693
04/10/2018 13.90p 14.20p 13.75p 13.75p 230577
03/10/2018 14.55p 15.34p 14.10p 14.15p 493400
02/10/2018 15.05p 15.41p 14.68p 15.35p 318356
01/10/2018 14.40p 14.71p 13.58p 14.62p 1221542
28/09/2018 15.50p 16.15p 14.18p 14.23p 1299411
27/09/2018 15.85p 15.98p 15.50p 15.98p 343052
26/09/2018 15.80p 16.82p 15.75p 16.35p 223911
25/09/2018 16.25p 16.63p 15.50p 16.63p 334177
24/09/2018 15.30p 15.79p 15.17p 15.40p 263705
21/09/2018 16.00p 16.35p 14.10p 15.73p 876681
20/09/2018 16.35p 17.00p 16.08p 16.25p 436319
19/09/2018 16.05p 17.30p 16.05p 16.60p 147419
18/09/2018 16.95p 17.17p 16.32p 17.17p 170191
17/09/2018 16.80p 17.14p 16.11p 16.58p 590976
14/09/2018 17.05p 17.39p 16.57p 17.23p 679277
13/09/2018 16.15p 17.10p 15.90p 16.55p 1071903
12/09/2018 16.70p 17.81p 15.74p 16.63p 888048
11/09/2018 17.55p 18.02p 15.60p 16.73p 1528165
10/09/2018 19.80p 20.70p 16.75p 17.50p 1723009
07/09/2018 22.10p 22.40p 19.25p 20.45p 1211739
06/09/2018 23.60p 24.39p 19.11p 22.75p 3437116
05/09/2018 23.90p 25.20p 23.64p 24.55p 1095051
04/09/2018 25.80p 25.80p 24.10p 24.50p 1043913
03/09/2018 24.00p 26.80p 23.45p 25.30p 2272046
31/08/2018 20.50p 23.50p 19.33p 22.60p 2025532
30/08/2018 20.00p 20.70p 20.00p 20.35p 232597
29/08/2018 20.10p 21.00p 18.08p 20.25p 1138348
28/08/2018 21.50p 21.93p 20.42p 20.55p 772663
24/08/2018 20.80p 21.98p 20.38p 21.05p 1962310
23/08/2018 19.05p 20.90p 19.05p 19.85p 853687
22/08/2018 18.25p 20.18p 17.83p 20.18p 1435358
21/08/2018 17.05p 18.57p 17.00p 18.00p 1677946
20/08/2018 15.95p 18.00p 15.95p 17.52p 869940
17/08/2018 15.30p 15.95p 14.77p 15.73p 630174
16/08/2018 15.80p 16.80p 15.15p 15.63p 606784
15/08/2018 17.50p 18.20p 16.10p 16.50p 683079
14/08/2018 18.08p 18.08p 17.50p 17.80p 721028
13/08/2018 17.30p 18.45p 17.30p 17.63p 233231
10/08/2018 18.00p 18.50p 17.75p 18.03p 365676
09/08/2018 18.05p 18.50p 17.05p 18.25p 928397
08/08/2018 19.50p 20.21p 18.05p 18.53p 974105
07/08/2018 19.00p 19.99p 18.00p 18.63p 4812109
06/08/2018 19.50p 19.67p 17.27p 17.50p 1056893
03/08/2018 17.25p 20.20p 17.25p 18.50p 1858228
02/08/2018 18.00p 18.95p 16.60p 17.65p 1981532
01/08/2018 16.50p 19.50p 15.74p 19.50p 1902224
31/07/2018 15.75p 16.70p 15.59p 16.25p 1083641
30/07/2018 13.70p 16.10p 13.70p 15.50p 1995722
27/07/2018 12.55p 13.67p 12.55p 13.40p 581390

*Close Price adjusted for both dividends and splits