Zoltav Resources Inc (DI) (ZOL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zoltav Resources Inc (DI)

Date Open High Low Close* Volume
12/09/2012 75.00p 80.00p 75.00p 78.00p 40978
11/09/2012 77.50p 77.50p 70.83p 75.00p 5677
10/09/2012 77.50p 77.50p 75.00p 77.50p 6560
07/09/2012 77.50p 78.00p 75.00p 77.50p 10677
06/09/2012 72.50p 78.00p 72.50p 76.50p 10853
05/09/2012 71.50p 77.60p 67.40p 71.50p 47314
04/09/2012 78.00p 78.00p 70.00p 72.00p 27077
03/09/2012 79.50p 80.96p 75.40p 78.00p 12138
31/08/2012 74.00p 85.90p 73.20p 79.50p 57780
30/08/2012 75.50p 79.60p 74.20p 74.50p 20366
29/08/2012 79.00p 80.40p 74.00p 75.50p 17342
28/08/2012 79.00p 81.60p 76.00p 79.00p 30569
24/08/2012 83.00p 86.00p 77.00p 79.50p 77870
23/08/2012 87.50p 90.00p 77.31p 83.00p 119464
22/08/2012 69.50p 83.20p 64.00p 82.50p 233383
21/08/2012 69.50p 70.30p 68.60p 69.50p 46837
20/08/2012 69.00p 69.50p 68.00p 69.50p 10187
17/08/2012 67.00p 69.60p 65.50p 69.00p 12036
16/08/2012 67.00p 68.00p 64.00p 67.00p 12598
15/08/2012 66.00p 67.48p 64.00p 67.00p 10046
14/08/2012 66.00p 67.48p 66.00p 66.00p 2754
13/08/2012 68.00p 68.00p 64.69p 66.00p 1448
10/08/2012 72.50p 72.50p 60.20p 68.00p 121177
09/08/2012 72.50p 72.70p 70.00p 72.50p 12715
08/08/2012 77.50p 77.50p 64.00p 72.50p 59861
07/08/2012 82.00p 84.80p 72.00p 77.50p 230086
06/08/2012 75.00p 90.00p 75.00p 82.00p 415474
03/08/2012 62.50p 79.00p 61.45p 75.00p 152543
02/08/2012 58.50p 62.50p 56.03p 62.50p 87856
01/08/2012 59.50p 68.00p 55.20p 58.50p 292017
31/07/2012 45.50p 72.20p 44.30p 72.10p 476369
30/07/2012 38.00p 48.85p 38.00p 44.50p 201910
27/07/2012 38.00p 38.00p 35.10p 38.00p 23709
26/07/2012 37.50p 39.25p 37.22p 38.00p 9780
25/07/2012 38.50p 39.40p 36.08p 37.50p 148912
24/07/2012 40.00p 40.00p 33.00p 38.50p 89940
23/07/2012 39.50p 41.90p 39.20p 40.50p 50386
20/07/2012 41.50p 41.50p 40.00p 40.50p 36015
19/07/2012 41.50p 41.50p 40.00p 41.50p 17500
18/07/2012 41.50p 41.50p 40.00p 41.50p 2500
17/07/2012 42.00p 43.00p 40.00p 41.50p 86343
16/07/2012 41.50p 43.00p 41.00p 42.50p 64775
13/07/2012 40.00p 42.00p 38.00p 41.50p 109701
12/07/2012 40.50p 40.50p 40.00p 40.00p 3750
11/07/2012 39.50p 40.50p 39.10p 40.50p 21230
10/07/2012 39.50p 40.00p 38.00p 39.50p 92202
09/07/2012 42.00p 42.00p 38.90p 40.50p 37148
06/07/2012 42.50p 42.50p 39.42p 42.00p 17073
05/07/2012 42.50p 42.50p 42.20p 42.50p 2133
04/07/2012 43.00p 43.00p 40.00p 42.50p 64429
03/07/2012 43.10p 43.80p 39.20p 43.00p 103995
02/07/2012 48.00p 49.40p 41.00p 43.10p 158434
29/06/2012 46.50p 47.00p 46.00p 46.50p 50018
28/06/2012 46.50p 46.60p 46.00p 46.50p 788
27/06/2012 46.50p 46.50p 46.00p 46.50p 12905
26/06/2012 46.50p 47.00p 46.50p 46.50p 38
25/06/2012 47.00p 47.20p 46.50p 46.50p 2082
22/06/2012 50.50p 50.50p 45.20p 47.00p 67679
21/06/2012 51.00p 51.00p 50.00p 50.50p 5599
20/06/2012 52.00p 52.00p 49.29p 51.00p 15260
19/06/2012 53.00p 53.00p 51.00p 52.00p 73250
18/06/2012 50.00p 55.00p 50.00p 53.00p 111952
15/06/2012 50.00p 54.00p 49.20p 50.00p 70977
14/06/2012 50.00p 50.00p 49.00p 50.00p 3047
13/06/2012 50.50p 50.60p 50.00p 50.00p 4840
12/06/2012 50.00p 51.00p 50.00p 50.50p 10798
11/06/2012 50.50p 50.50p 49.40p 50.00p 55619
08/06/2012 52.00p 52.00p 50.50p 50.50p 2974
07/06/2012 51.00p 52.00p 49.00p 52.00p 25810
06/06/2012 51.50p 51.50p 50.00p 51.00p 2676
01/06/2012 51.50p 51.50p 48.10p 51.50p 36525
31/05/2012 53.00p 53.00p 51.00p 51.50p 50409
30/05/2012 53.00p 53.00p 52.50p 52.50p 1985
29/05/2012 53.00p 54.00p 52.00p 53.00p 61280
28/05/2012 53.50p 53.50p 52.00p 53.00p 8546
25/05/2012 54.00p 55.00p 50.00p 52.50p 31099
24/05/2012 52.50p 54.00p 51.40p 54.00p 10613
23/05/2012 56.00p 58.00p 51.30p 52.50p 93807
22/05/2012 54.00p 56.00p 53.00p 56.00p 65982
21/05/2012 50.50p 54.75p 50.00p 53.50p 115546
18/05/2012 57.00p 57.00p 50.00p 50.50p 78317
17/05/2012 59.00p 59.00p 54.00p 58.50p 32701
16/05/2012 57.50p 60.20p 56.40p 59.00p 22509
15/05/2012 62.50p 62.50p 58.00p 59.00p 116846
14/05/2012 65.00p 65.00p 62.00p 62.50p 52485
11/05/2012 66.50p 66.50p 63.15p 65.00p 24698
10/05/2012 67.00p 68.00p 65.30p 67.00p 24216
09/05/2012 69.50p 69.50p 64.00p 67.00p 32051
08/05/2012 66.50p 72.00p 66.00p 70.00p 129160
04/05/2012 67.50p 67.50p 66.00p 66.50p 25397
03/05/2012 67.50p 67.50p 64.00p 67.50p 14894
02/05/2012 62.50p 70.00p 62.02p 67.50p 208843
01/05/2012 66.50p 66.50p 62.00p 62.50p 59362
30/04/2012 66.50p 66.75p 62.00p 66.50p 48826
27/04/2012 66.50p 67.00p 66.02p 66.50p 38766
26/04/2012 66.50p 66.60p 66.00p 66.50p 41335
25/04/2012 62.00p 67.00p 62.00p 66.50p 129926
24/04/2012 65.00p 65.00p 61.00p 62.00p 80966
23/04/2012 68.00p 68.00p 65.00p 66.00p 47742
20/04/2012 68.50p 69.00p 67.00p 68.00p 35315
19/04/2012 70.00p 70.00p 68.00p 68.50p 11504
18/04/2012 71.00p 71.10p 69.00p 70.00p 41174
17/04/2012 70.50p 71.60p 70.00p 71.00p 26367
16/04/2012 77.00p 78.00p 70.30p 70.50p 58804
13/04/2012 70.00p 78.00p 68.00p 77.00p 138239
12/04/2012 70.50p 70.50p 68.00p 70.00p 22777
11/04/2012 70.50p 70.50p 66.40p 70.50p 16750
10/04/2012 72.50p 72.50p 70.00p 70.50p 10727
05/04/2012 72.00p 75.60p 72.00p 72.50p 49626
04/04/2012 68.50p 75.00p 67.00p 72.00p 266795
03/04/2012 75.50p 75.50p 66.00p 69.00p 361121
02/04/2012 80.50p 80.50p 74.20p 75.50p 56951
30/03/2012 81.00p 81.20p 79.82p 80.50p 21065
29/03/2012 85.00p 85.00p 80.20p 81.00p 18071
28/03/2012 90.50p 90.50p 80.00p 85.00p 167768
27/03/2012 91.50p 91.50p 88.20p 90.50p 25470
26/03/2012 92.00p 92.60p 89.50p 92.00p 48395
23/03/2012 92.50p 92.50p 89.20p 91.50p 17766
22/03/2012 96.00p 96.00p 91.00p 92.50p 40023
21/03/2012 98.00p 98.00p 95.00p 96.00p 14143
20/03/2012 99.50p 100.00p 96.00p 98.00p 22739
19/03/2012 99.50p 100.70p 98.20p 99.50p 8995
16/03/2012 99.50p 100.00p 96.97p 99.50p 16071
15/03/2012 99.50p 101.00p 99.20p 99.50p 74470
14/03/2012 99.50p 103.80p 96.00p 99.00p 77092
13/03/2012 100.50p 100.50p 98.00p 99.50p 23180
12/03/2012 101.00p 101.00p 100.00p 100.50p 6045
09/03/2012 105.00p 105.00p 98.00p 101.00p 40205
08/03/2012 104.00p 107.00p 102.64p 105.00p 29723
07/03/2012 105.00p 105.00p 98.50p 104.00p 67304
06/03/2012 112.50p 112.50p 102.00p 105.00p 146310
05/03/2012 119.00p 122.00p 110.00p 112.50p 86818
02/03/2012 113.00p 122.13p 113.00p 119.00p 112246
01/03/2012 108.50p 117.00p 107.00p 113.00p 201561
29/02/2012 101.00p 108.50p 97.20p 108.50p 234017
28/02/2012 97.00p 110.00p 97.00p 101.00p 155022
27/02/2012 91.00p 98.00p 91.00p 97.00p 176145
24/02/2012 91.00p 97.00p 90.00p 91.00p 88178
23/02/2012 91.50p 92.00p 88.00p 91.00p 82291
22/02/2012 92.50p 92.74p 91.10p 91.50p 15784
21/02/2012 91.00p 94.00p 91.00p 92.50p 167498
20/02/2012 91.50p 93.00p 90.00p 91.00p 54361
17/02/2012 96.50p 96.50p 90.00p 91.50p 34358
16/02/2012 98.00p 98.00p 94.24p 96.50p 34915
15/02/2012 98.50p 100.00p 96.40p 98.00p 35805
14/02/2012 104.50p 104.50p 98.00p 98.50p 98249
13/02/2012 102.00p 106.00p 100.50p 104.50p 307764
10/02/2012 94.50p 101.00p 94.10p 100.50p 231627
09/02/2012 94.50p 95.00p 93.00p 94.50p 128185
08/02/2012 94.50p 95.00p 94.05p 94.50p 51088
07/02/2012 101.00p 101.00p 92.00p 94.50p 198156
06/02/2012 103.50p 103.50p 100.10p 101.00p 108126
03/02/2012 104.50p 105.00p 100.00p 103.00p 98398
02/02/2012 105.50p 105.50p 104.10p 104.50p 66264
01/02/2012 107.50p 108.28p 103.20p 105.50p 50574
31/01/2012 108.00p 109.80p 104.42p 107.50p 186015
30/01/2012 109.00p 110.00p 107.00p 109.00p 39796
27/01/2012 107.00p 112.00p 102.20p 109.00p 216626
26/01/2012 108.00p 109.00p 105.00p 107.00p 110964
25/01/2012 111.00p 111.90p 104.00p 108.00p 123681
24/01/2012 106.50p 112.75p 105.00p 111.00p 139888
23/01/2012 110.50p 112.00p 105.30p 106.50p 84398
20/01/2012 113.50p 113.50p 107.37p 110.50p 161850
19/01/2012 114.00p 117.00p 111.60p 114.00p 102266
18/01/2012 121.00p 125.80p 113.20p 115.00p 212074
17/01/2012 120.00p 120.00p 113.50p 116.50p 141104
16/01/2012 115.00p 122.80p 115.00p 121.00p 276565
13/01/2012 113.50p 116.00p 112.00p 113.50p 235121
12/01/2012 104.00p 117.40p 104.00p 113.00p 381076
11/01/2012 101.50p 104.84p 100.00p 104.00p 109956
10/01/2012 103.50p 104.00p 95.20p 99.00p 347097
09/01/2012 108.50p 110.00p 103.00p 104.00p 92196
06/01/2012 106.00p 110.00p 101.40p 108.50p 220016
05/01/2012 114.00p 114.00p 104.40p 106.00p 342730
04/01/2012 129.00p 129.00p 114.00p 115.00p 233838
03/01/2012 134.50p 139.50p 127.00p 129.00p 335171
30/12/2011 129.00p 137.80p 128.00p 134.50p 217644
29/12/2011 133.50p 140.76p 128.00p 129.00p 366845
28/12/2011 120.00p 145.00p 119.40p 133.50p 462366
23/12/2011 129.50p 150.00p 113.00p 120.00p 757643
22/12/2011 102.00p 129.00p 102.00p 126.50p 1227055
21/12/2011 90.50p 104.80p 90.50p 101.50p 433132
20/12/2011 87.50p 92.00p 87.40p 90.50p 319351
19/12/2011 86.50p 88.00p 85.00p 86.50p 188555
16/12/2011 89.00p 89.00p 83.12p 86.50p 186687
15/12/2011 84.00p 89.60p 83.30p 89.00p 236355
14/12/2011 90.50p 90.60p 80.50p 84.00p 278902
13/12/2011 94.00p 94.00p 86.20p 90.50p 330410
12/12/2011 102.00p 103.25p 91.20p 94.00p 461768
09/12/2011 76.00p 105.00p 76.00p 99.50p 830821
08/12/2011 75.50p 79.00p 73.20p 76.00p 159374
07/12/2011 67.00p 76.00p 67.00p 75.50p 383980
06/12/2011 66.50p 68.00p 65.00p 68.00p 243223
05/12/2011 66.00p 70.00p 66.00p 66.50p 102660
02/12/2011 67.00p 67.00p 64.50p 64.50p 93334
01/12/2011 64.00p 70.00p 62.39p 67.00p 305050
30/11/2011 65.00p 65.00p 60.30p 63.50p 180469
29/11/2011 67.50p 68.78p 64.20p 65.00p 107308
28/11/2011 62.00p 69.60p 61.80p 67.50p 210601
25/11/2011 66.50p 66.80p 60.66p 62.00p 77100

*Close Price adjusted for both dividends and splits