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
30/01/2018 12.50p 12.50p 11.65p 12.13p 823890
29/01/2018 12.00p 12.75p 11.30p 12.05p 2179556
26/01/2018 11.00p 12.00p 10.74p 11.50p 991646
25/01/2018 11.75p 11.97p 10.60p 11.20p 1638958
24/01/2018 12.30p 12.40p 11.69p 11.83p 711574
23/01/2018 12.00p 12.40p 11.80p 12.30p 942200
22/01/2018 12.15p 12.69p 11.85p 12.10p 542618
19/01/2018 12.00p 12.50p 11.80p 12.15p 1104389
18/01/2018 12.45p 12.90p 11.80p 11.80p 1278555
17/01/2018 12.70p 13.00p 12.05p 12.53p 1168706
16/01/2018 13.60p 13.70p 12.70p 13.03p 1289067
15/01/2018 13.10p 14.50p 13.08p 13.85p 1122593
12/01/2018 12.90p 15.30p 12.90p 13.15p 2406950
11/01/2018 13.65p 13.95p 12.60p 12.75p 981125
10/01/2018 12.65p 13.80p 12.30p 13.50p 1012917
09/01/2018 14.25p 14.50p 13.00p 13.50p 1081893
08/01/2018 15.05p 15.30p 13.55p 13.98p 1461876
05/01/2018 15.60p 16.68p 15.00p 15.38p 917714
04/01/2018 17.75p 18.17p 15.50p 15.60p 2522699
03/01/2018 16.00p 18.33p 15.50p 18.00p 6290760
02/01/2018 13.00p 16.50p 12.89p 16.00p 4623431
29/12/2017 10.50p 12.90p 10.00p 12.38p 2063264
28/12/2017 13.25p 13.25p 12.10p 12.63p 962200
27/12/2017 10.75p 13.25p 10.75p 13.00p 1104850
22/12/2017 11.50p 11.50p 10.50p 11.38p 958945
21/12/2017 11.50p 12.00p 10.50p 10.75p 1158753
20/12/2017 12.75p 13.49p 11.25p 11.25p 1837860
19/12/2017 11.50p 14.08p 11.10p 13.00p 3312786
18/12/2017 10.00p 12.00p 10.00p 11.50p 1878575
15/12/2017 10.00p 11.13p 10.00p 10.38p 1598618
14/12/2017 11.75p 12.24p 10.10p 11.63p 2664119
13/12/2017 12.75p 13.35p 11.52p 12.00p 2560757
12/12/2017 15.00p 15.00p 12.60p 13.75p 2068178
11/12/2017 13.75p 14.71p 13.75p 14.25p 646767
08/12/2017 14.50p 15.06p 13.50p 14.50p 1210743
07/12/2017 15.25p 15.75p 13.95p 15.25p 2994359
06/12/2017 15.00p 17.00p 14.48p 15.50p 4963908
05/12/2017 15.25p 17.00p 14.35p 14.75p 2615337
04/12/2017 13.50p 16.25p 12.55p 14.75p 4166501
01/12/2017 14.25p 14.42p 12.75p 13.00p 4543161
30/11/2017 15.75p 16.19p 14.08p 14.88p 2452128
29/11/2017 15.00p 16.43p 13.25p 15.75p 5286212
28/11/2017 16.25p 16.67p 15.00p 15.00p 1332274
27/11/2017 15.50p 17.00p 15.00p 15.25p 4490664
24/11/2017 16.00p 18.25p 15.25p 15.25p 3536360
23/11/2017 16.00p 17.50p 14.90p 17.00p 6396209
22/11/2017 18.50p 19.35p 16.25p 17.00p 4401906
21/11/2017 19.25p 21.00p 18.30p 18.50p 2530920
20/11/2017 17.75p 20.40p 16.00p 19.50p 4940128
17/11/2017 20.50p 21.38p 17.11p 17.50p 9736154
16/11/2017 21.25p 23.73p 19.00p 19.75p 13871225
15/11/2017 22.75p 25.45p 18.89p 21.50p 17882668
14/11/2017 15.75p 25.00p 15.50p 22.25p 33677200
13/11/2017 10.50p 14.75p 10.15p 14.75p 14466298
10/11/2017 9.00p 10.50p 8.58p 10.25p 5986275
09/11/2017 10.00p 10.94p 8.53p 8.88p 8462591
08/11/2017 7.03p 11.71p 7.03p 10.13p 25909132
07/11/2017 6.01p 6.45p 5.50p 6.13p 7524023
06/11/2017 6.90p 6.90p 6.03p 6.50p 1023624
03/11/2017 6.92p 7.00p 6.41p 6.88p 1509512
02/11/2017 6.80p 6.99p 6.13p 6.75p 4780084
01/11/2017 5.76p 7.25p 5.76p 6.83p 8152380
31/10/2017 7.00p 7.87p 5.75p 5.95p 6892132
30/10/2017 5.50p 7.21p 5.32p 6.63p 4508185
27/10/2017 5.55p 5.67p 4.81p 5.61p 9333774
26/10/2017 5.20p 5.72p 5.10p 5.53p 2503759
25/10/2017 4.90p 5.50p 4.90p 5.26p 4671199
24/10/2017 5.19p 5.48p 4.85p 4.88p 3825407
23/10/2017 4.75p 5.35p 4.49p 5.15p 6778291
20/10/2017 4.50p 4.88p 4.50p 4.50p 2300002
19/10/2017 5.11p 5.33p 4.33p 4.45p 8342280
18/10/2017 4.50p 5.34p 4.30p 4.90p 4811139
17/10/2017 4.35p 4.61p 4.21p 4.35p 749794
16/10/2017 4.80p 4.80p 4.35p 4.45p 1701712
13/10/2017 4.15p 4.79p 4.15p 4.76p 4718602
12/10/2017 4.20p 4.10p 4.08p 4.10p 302982
11/10/2017 4.20p 4.20p 4.08p 4.08p 549700
10/10/2017 4.26p 4.48p 4.20p 4.48p 305300
09/10/2017 4.37p 4.41p 4.31p 4.31p 275000
06/10/2017 4.50p 4.85p 4.30p 4.43p 935506
05/10/2017 4.25p 4.85p 4.25p 4.40p 801538
04/10/2017 3.95p 3.98p 3.95p 3.95p 154740
03/10/2017 3.95p 4.30p 3.98p 3.98p 54338
02/10/2017 3.95p 4.30p 3.95p 4.30p 25000
29/09/2017 3.95p 3.95p 3.90p 3.90p 275000
28/09/2017 4.30p 4.30p 3.90p 3.93p 530000
27/09/2017 4.00p 4.05p 4.00p 4.05p 429356
26/09/2017 3.96p 3.96p 3.83p 3.83p 500000
25/09/2017 4.00p 4.00p 4.00p 4.00p 0
22/09/2017 4.00p 4.10p 4.00p 4.00p 150000
21/09/2017 4.31p 4.31p 4.10p 4.10p 350000
20/09/2017 4.55p 4.45p 4.45p 4.45p 140025
19/09/2017 4.55p 4.45p 4.45p 4.45p 27400
18/09/2017 4.55p 4.45p 4.43p 4.45p 25000
15/09/2017 4.55p 4.55p 4.43p 4.43p 29505
14/09/2017 4.60p 4.66p 4.25p 4.66p 549999
13/09/2017 4.76p 4.76p 4.65p 4.68p 494570
12/09/2017 4.79p 4.80p 4.79p 4.80p 50000
11/09/2017 4.75p 4.79p 4.70p 4.70p 86300
08/09/2017 4.75p 4.65p 4.58p 4.65p 57841
07/09/2017 4.75p 4.58p 4.58p 4.58p 113519
06/09/2017 4.75p 4.75p 4.57p 4.58p 75000
05/09/2017 4.79p 4.74p 4.71p 4.74p 27931
04/09/2017 4.79p 4.79p 4.71p 4.71p 89244
01/09/2017 4.85p 4.85p 4.60p 4.68p 1497913
31/08/2017 5.00p 5.05p 4.88p 5.05p 2453895
30/08/2017 5.00p 5.49p 4.60p 4.88p 3981130
29/08/2017 5.00p 4.98p 4.98p 4.98p 0
25/08/2017 5.00p 5.00p 4.98p 4.98p 104567
24/08/2017 4.91p 4.95p 4.91p 4.95p 400000
23/08/2017 5.00p 5.00p 4.98p 4.98p 38775
22/08/2017 5.00p 5.00p 4.80p 4.99p 696055
21/08/2017 5.31p 5.31p 5.05p 5.05p 213316
18/08/2017 5.30p 5.48p 5.30p 5.48p 100000
17/08/2017 5.35p 5.35p 5.33p 5.33p 25000
16/08/2017 5.51p 5.78p 5.40p 5.78p 2000
15/08/2017 5.51p 5.51p 5.40p 5.40p 59125
14/08/2017 5.57p 5.88p 5.85p 5.88p 77534
11/08/2017 5.57p 5.85p 5.85p 5.85p 1516
10/08/2017 5.57p 5.85p 5.65p 5.85p 140414
09/08/2017 5.57p 5.69p 5.57p 5.65p 180640
08/08/2017 5.90p 5.90p 5.25p 5.48p 875000
07/08/2017 5.99p 6.18p 5.99p 6.18p 109000
04/08/2017 5.75p 5.80p 5.80p 5.80p 60000
03/08/2017 5.75p 5.80p 5.75p 5.80p 94731
02/08/2017 5.75p 5.75p 5.63p 5.75p 53241
01/08/2017 5.75p 5.75p 5.63p 5.63p 750000
31/07/2017 5.90p 5.99p 5.90p 5.90p 240000
28/07/2017 5.90p 5.95p 5.90p 5.95p 300000
27/07/2017 6.25p 6.25p 5.95p 5.95p 50000
26/07/2017 6.60p 6.60p 6.38p 6.38p 23145
25/07/2017 6.00p 6.88p 6.00p 6.88p 226855
24/07/2017 6.50p 6.50p 6.25p 6.50p 37380
21/07/2017 6.50p 6.25p 6.25p 6.25p 169033
20/07/2017 6.50p 6.50p 6.25p 6.25p 50000
19/07/2017 7.50p 7.00p 6.75p 6.75p 113947
18/07/2017 7.50p 8.00p 7.00p 7.00p 791452
17/07/2017 5.79p 7.00p 5.79p 6.88p 335006
14/07/2017 5.58p 5.65p 5.65p 5.65p 42903
13/07/2017 5.58p 5.65p 5.65p 5.65p 0
12/07/2017 5.58p 5.65p 5.63p 5.65p 118272
11/07/2017 5.58p 5.75p 5.58p 5.63p 504451
10/07/2017 5.75p 5.63p 5.50p 5.50p 153498
07/07/2017 5.75p 5.65p 5.63p 5.63p 44455
06/07/2017 5.75p 5.79p 5.25p 5.65p 608574
05/07/2017 6.25p 6.00p 5.97p 6.00p 1234
04/07/2017 6.25p 6.38p 5.97p 5.97p 282100
03/07/2017 6.25p 6.38p 6.25p 6.38p 332450
30/06/2017 6.25p 6.40p 6.25p 6.25p 264200
29/06/2017 6.75p 7.00p 6.25p 6.63p 399994
28/06/2017 6.49p 7.50p 6.49p 7.15p 1129121
27/06/2017 6.25p 7.25p 6.25p 6.48p 80000
26/06/2017 6.25p 6.25p 6.02p 6.02p 6890
23/06/2017 6.01p 6.00p 5.90p 5.90p 267009
22/06/2017 6.01p 6.01p 6.00p 6.00p 144121
21/06/2017 6.50p 7.00p 6.05p 6.18p 1161244
20/06/2017 6.25p 6.25p 5.80p 5.90p 390000
19/06/2017 7.01p 7.01p 6.24p 6.50p 1470404
16/06/2017 6.50p 12.50p 5.75p 7.50p 9405875
15/06/2017 6.50p 7.89p 5.85p 6.18p 917245
14/06/2017 6.01p 7.75p 5.90p 6.13p 2842832
13/06/2017 5.50p 5.70p 5.50p 5.70p 19006
12/06/2017 6.00p 6.00p 5.50p 5.73p 34941
09/06/2017 5.49p 5.73p 5.49p 5.73p 4696
08/06/2017 6.09p 5.73p 5.68p 5.73p 0
07/06/2017 6.09p 5.68p 5.68p 5.68p 0
06/06/2017 6.09p 6.09p 5.68p 5.68p 74933
05/06/2017 5.88p 5.88p 5.80p 5.88p 0
02/06/2017 5.88p 5.88p 5.80p 5.80p 4999
01/06/2017 5.90p 5.90p 5.55p 5.63p 109250
31/05/2017 7.00p 7.00p 5.57p 6.00p 118404
30/05/2017 6.50p 6.50p 5.75p 5.75p 41651
26/05/2017 6.99p 6.99p 5.90p 6.13p 205306
25/05/2017 5.90p 6.13p 6.13p 6.13p 0
24/05/2017 5.90p 6.13p 5.90p 6.13p 5151
23/05/2017 5.95p 6.13p 5.88p 6.13p 0
22/05/2017 5.95p 6.28p 5.88p 5.88p 0
19/05/2017 5.95p 6.28p 6.13p 6.28p 0
18/05/2017 5.95p 6.13p 5.95p 6.13p 50000
17/05/2017 5.90p 6.38p 6.13p 6.13p 0
16/05/2017 5.90p 6.38p 6.13p 6.38p 0
15/05/2017 5.90p 6.13p 5.90p 6.13p 23569
12/05/2017 5.90p 6.13p 5.90p 6.13p 6807
11/05/2017 5.97p 6.13p 6.13p 6.13p 0
10/05/2017 5.97p 6.45p 6.13p 6.13p 0
09/05/2017 5.97p 6.45p 5.93p 6.45p 26333
08/05/2017 6.70p 6.90p 5.90p 6.13p 211821
05/05/2017 5.79p 6.33p 5.79p 6.33p 50000
04/05/2017 5.78p 6.59p 5.78p 6.43p 74410
03/05/2017 6.70p 6.70p 6.11p 6.50p 83753
02/05/2017 6.70p 6.28p 6.13p 6.13p 0
28/04/2017 6.70p 6.63p 6.28p 6.28p 0
27/04/2017 6.70p 6.70p 6.44p 6.63p 82765
26/04/2017 6.01p 6.75p 6.01p 6.51p 757287
25/04/2017 6.49p 6.99p 5.73p 6.80p 562892
24/04/2017 5.75p 6.06p 5.45p 6.06p 141179
21/04/2017 5.74p 5.81p 5.41p 5.51p 333654
20/04/2017 5.99p 5.99p 5.51p 5.76p 21165
19/04/2017 5.52p 6.18p 5.52p 5.76p 18729
18/04/2017 6.02p 6.02p 5.75p 5.75p 256143

*Close Price adjusted for both dividends and splits